3.9 MiB
3.9 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 23,2000-02-23,15.800000190734865,16.0,15.600000381469727,15.800000190734865,43040.0,0.019354851015152663,1.0000000000000178,0.0,58.43881589126351,40.82804677622582,-0.09933994066595808,-0.000501819507467971,0.8815098216489492,2.5443126795143822,39.44716347339601,0.5,-0.3721309288021857,0.08320021629333674,-1.002714377482663,1.1691148100693347,-0.45975708059466136,0.6261575131813366,-1.301828567609352,86.66667938232435,31.71894481270452,0.5429572968879992,2,-0.30000019073486506,-0.05000019073486506,-0.2500000000000018,3.199999809265135,5.870999336242674,2,0.20253163105286665,1.0,15.5,-5.06060746178077,14.829999923706055,2.7499991059305415,15.199999809265135,0.20253163105286665 24,2000-02-24,15.800000190734865,16.200000762939453,15.800000190734865,15.800000190734865,5610.0,0.0,0.0,0.0,58.43881589126351,43.91161559163845,-0.1460523603307653,-0.09068314890422968,0.8815098216489492,2.5443126795143822,39.038178991756794,0.40000057220458807,-0.34438833234381505,0.1375001907348654,-0.8008269298340505,1.0758273113037813,-0.3316633695495934,0.6066637510193225,-1.2617920000718623,76.47056513592668,18.784477563316244,0.46916356028445766,2,-0.30000019073486506,-0.05000019073486506,-0.2500000000000018,3.199999809265135,5.199999809265135,3,0.26582276952933315,1.0000000000000178,15.800000190734865,1.0,15.5,-5.06060746178077,14.829999923706055,0.26582276952933315 25,2000-02-25,15.600000381469727,15.914999961853027,15.5,15.5,4480.0,-0.012658215623466806,-7.299967575196933,100.0,50.0,44.7123045675539,0.04276834525707862,0.03636014599582538,1.0815096309140877,2.7443124887795207,38.69885522241235,0.41499996185302734,-0.32363324279422656,-0.014999675750733132,-0.8552127934434886,0.8252134419420223,-0.43510623459711084,0.4051068830956446,-1.0225563546199847,64.70587575312187,7.818867761703146,0.420106558846378,2,-0.25,0.14999961853027344,-0.05000019073486328,3.3999996185302734,5.399999618530273,4,0.3461538132360944,0.0,15.800000190734865,1.0000000000000178,15.800000190734865,1.0,15.5,0.3461538132360944 26,2000-02-28,15.600000381469727,16.0,15.5,16.0,27160.0,0.0,1.5000023841880648,-3.999980926586431,51.17924931465932,46.213536138674534,-0.057319972758060445,-0.007333074399962669,1.0815096309140877,2.7443124887795207,38.2930965537233,0.5,-0.372557031575365,0.012500286102294922,-0.7891002702271877,0.8141008424317757,-0.38829999206244636,0.4133005642670362,-0.9841052351569797,50.0,-6.225006580398819,0.4008002781647407,2,-0.25,0.14999961853027344,-0.05000019073486328,3.3999996185302734,5.899999618530273,0,0.4423076570386726,-7.299967575196933,15.600000381469727,0.0,15.800000190734865,1.0000000000000178,15.800000190734865,0.4423076570386726 27,2000-02-29,16.0,16.200000762939453,15.800000190734865,16.0,90930.0,0.02564100056083385,-1.0000047683761384,-0.0,55.38792952842051,47.971454959816676,-0.5110633637739497,-0.42270426687230156,0.6815100123838143,2.3443128702492473,37.75140634617451,0.6000003814697266,-0.26969222690169303,0.4084999084472649,-0.400847630093935,1.2178474469884666,0.0038261391766649666,0.8131736777178649,-1.3464227566135083,71.42849357769168,15.03323241301365,0.4046737692706008,2,-0.6499996185302734,-0.25,-0.4499998092651367,3.0,4.0,1,0.5,1.5000023841880648,15.600000381469727,-7.299967575196933,15.600000381469727,0.0,15.800000190734865,0.5 28,2000-03-01,16.200000762939453,16.200000762939453,15.800000190734865,16.0,20260.0,0.01250004768371582,2.999990463293198,100.0,52.30415516141918,49.981261160275494,-0.7595894712768771,-0.6397537268913318,0.48150924944436113,2.144312107309794,37.18044252670999,0.40000057220458807,-0.2696756387428252,0.5985006332397464,-0.2366302682923589,1.4336315347718518,0.1809351824736929,1.0160660840057982,-1.5094950644206904,100.0,44.665970764786366,0.4175654507660526,3,-0.8500003814697266,-0.4500007629394531,-0.6500005722045898,2.799999237060547,4.799999237060547,2,0.39098761330180176,-1.0000047683761384,16.0,1.5000023841880648,15.600000381469727,-7.299967575196933,15.600000381469727,0.39098761330180176 29,2000-03-02,16.200000762939453,16.5,16.0,16.299999237060547,63030.0,0.0,1.0,-0.4999904632932156,56.18812775169733,51.789377521530156,-0.6386268903246997,-0.5747087909245394,0.48150924944436113,2.144312107309794,36.40384893554642,0.5,-0.22807193300914186,0.5385005950927741,-0.28704646030395864,1.3640476504895052,0.12572706739440775,0.9512741227911405,-1.4733051783910653,70.00007629394531,9.775319546761565,0.4127735276983659,3,-0.7000007629394531,-0.7000007629394531,-0.6500005722045898,2.799999237060547,4.599998474121094,3,0.33771595718402825,2.999990463293198,16.200000762939453,-1.0000047683761384,16.0,1.5000023841880648,15.600000381469727,0.33771595718402825 30,2000-03-03,16.0,16.524999618530273,16.0,16.5,50500.0,-0.012345725525951368,-1.0999984741210938,5.0000762951094835,47.32619420880256,52.740855730519485,-0.35002056493115674,-0.31194274960540724,0.6815100123838143,2.3443128702492473,35.570760956821495,0.5249996185302734,-0.2050134255644842,0.2884998321533203,-0.48803191491981224,1.0650315792264546,-0.09976604138324774,0.6767657056898866,-1.2378383271425797,48.780505959303675,-9.786067455747492,0.38826587353656694,3,-0.23750019073486328,-0.5,-0.4499998092651367,3.0,4.299999237060547,4,0.3125,1.0,16.200000762939453,2.999990463293198,16.200000762939453,-1.0000047683761384,16.0,0.3125 31,2000-03-06,16.200000762939453,16.200000762939453,15.800000190734865,16.0,102880.0,0.01250004768371582,2.999990463293198,-0.40000152587890625,52.67380579119744,53.54856594874704,-0.37464808210213363,-0.48980056493922675,0.48150924944436113,2.144312107309794,34.774452354693175,0.40000057220458807,-0.05599083693652318,0.4585005760192864,-0.3457588726485845,1.2627600246871573,0.05637085168535094,0.8606303003532219,-1.367325572255119,55.17253626267225,-2.174242962768254,0.40212972433393523,3,-0.1875009536743164,-0.9375009536743164,-0.6500005722045898,2.799999237060547,3.299999237060547,0,0.29629623524718873,-1.0999984741210938,16.0,1.0,16.200000762939453,2.999990463293198,16.200000762939453,0.29629623524718873 32,2000-03-07,16.0,16.0,15.5,15.5,157540.0,-0.012345725525951368,1.0,2.4999904632932157,49.99999999999999,52.610919738606654,-0.1075764200593774,-0.26395346049214297,0.6815100123838143,2.3443128702492473,34.053396841735825,0.7000007629394531,0.04589559219618877,0.2334998130798347,-0.5702359122408538,1.0372355384005232,-0.16836804958051133,0.6353676757401789,-1.099631832201828,48.780505959303675,-6.984897375300605,0.40186786266034447,3,0.012499809265136719,-0.7375001907348633,-0.4499998092651367,3.0,4.5,1,0.34375,2.999990463293198,16.200000762939453,-1.0999984741210938,16.0,1.0,16.200000762939453,0.34375 33,2000-03-08,16.5,17.0,15.899999618530273,16.200000762939453,33170.0,0.03125,-1.4444411477980756,0.5999984741210938,71.80231010805345,54.09575242936109,-0.5563448633758323,-0.7222234889583241,0.18151001238381426,1.8443128702492473,32.73933531322503,1.1000003814697266,0.20769444856063757,0.683499813079834,-0.17311008129318495,1.540109707452853,0.2551948658933263,1.1118047602663435,-1.5346465741725446,66.66666666666666,6.720085444481995,0.42830494718650935,3,-0.25,-1.0,-0.9499998092651367,2.5,3.5,2,0.21212121212121215,1.0,16.0,2.999990463293198,16.200000762939453,-1.0999984741210938,16.0,0.21212121212121215 34,2000-03-09,16.799999237060547,16.799999237060547,16.399999618530273,16.399999618530273,10540.0,0.018181771943063474,1.0,1.3333354526149817,72.59885004179733,56.60673576733857,-0.7817904498978763,-1.0110530030170075,-0.11848922467673262,1.5443136331887004,31.354260266871414,0.39999961853027344,0.30181527385340523,0.9434990882873535,-0.017537160458445555,1.9045353370331544,0.462980963914454,1.424017212660253,-1.7125670167827387,86.66661580403647,22.591035148026606,0.48051812437290015,3,-0.5499992370605469,-1.2999992370605469,-1.2499990463256836,2.200000762939453,2.759000778198242,3,0.25000005676633097,-1.4444411477980756,16.5,1.0,16.0,2.999990463293198,16.200000762939453,0.25000005676633097 35,2000-03-10,17.0,17.0,16.5,17.0,5720.0,0.011904807858458266,1.0,0.0,82.1958205893872,60.05302146453055,-0.8519036583520396,-1.1685811449129293,-0.31848998761618574,1.3443128702492473,29.793770014378385,0.5,0.3041825796644986,1.0784998416900642,-0.005902027676803812,2.162901711056932,0.536298907006632,1.6207007763734982,-1.7978137129388596,100.0,29.311584121641516,0.5422009346834337,3,-0.75,-1.5,-1.4499998092651367,2.0,3.0,4,0.22352936688591463,1.0,16.799999237060547,-1.4444411477980756,16.5,1.0,16.0,0.22352936688591463 36,2000-03-13,17.0,17.0,17.0,17.0,0.0,0.0,1.0,0.0,77.77775030570527,62.5407793286733,-0.7067518394224805,-1.1653208127318706,-0.31848998761618574,1.3443128702492473,28.14894892958824,0.0,0.31069577179759733,1.0384998798370368,-0.14375974083070275,2.220759500504778,0.44737006950316527,1.6296296901709066,-1.6899448901625274,100.0,27.613043462770875,0.5911298103338705,3,-0.75,-1.25,-1.4499998092651367,2.0,3.0,0,0.19411760218003216,1.0,17.0,1.0,16.799999237060547,-1.4444411477980756,16.5,0.19411760218003216 37,2000-03-14,16.5,17.0,16.5,16.799999237060547,2580.0,-0.02941176470588236,-2.3333418104599266,-100.0,62.068951909533844,63.62575674513049,-0.14345383364251418,-0.6597680932635317,0.18151001238381426,1.8443128702492473,26.651227563483893,0.5,0.37552968517717034,0.5134998798370365,-0.693083332594604,1.720083092268677,-0.08979172637878463,1.1167914860528576,-1.0885481967527753,54.54547030866092,-15.372799864644726,0.6032916062158205,3,-0.25,-0.75,-0.9499998092651367,2.5,3.200000762939453,1,0.18181818181818188,1.0,17.0,1.0,17.0,1.0,16.799999237060547,0.18181818181818188 38,2000-03-15,17.0,17.299999237060547,16.5,17.0,8460.0,0.030303030303030276,1.6666709052299633,-0.0,67.64704314896295,64.89896956704888,-0.5789195995550678,-1.1394284363206992,-0.31848998761618574,1.3443128702492473,24.912585350080573,0.7999992370605469,0.4547178297586818,0.9634998798370376,-0.3255025284047939,2.252502288078869,0.3189986757161236,1.6080010839579533,-1.4932353049476088,66.66673730923857,-2.3226319002354643,0.6445012041209154,3,-0.6000003814697266,-1.1000003814697266,-1.4499998092651367,2.0,2.700000762939453,2,0.2058823529411764,-2.3333418104599266,16.5,1.0,17.0,1.0,17.0,0.2058823529411764 39,2000-03-16,17.5,17.5,17.0,17.5,39890.0,0.02941176470588225,1.0,0.0,75.67565199057461,68.04890932057911,-0.9779656073370582,-1.5204877716070087,-0.8184899876161857,0.8443128702492473,22.976945877126365,0.5,0.4996292633637065,1.3384998798370376,-0.010749708040222572,2.6877494677142977,0.6638750858984075,2.0131246737756676,-1.849776541586957,100.0,29.210163073705488,0.67462479393863,3,-1.0,-1.5,-1.9499998092651367,1.5,2.200000762939453,3,0.1428571428571428,1.6666709052299633,17.0,-2.3333418104599266,16.5,1.0,17.0,0.1428571428571428 40,2000-03-17,17.700000762939453,18.0,17.479999542236328,18.0,189740.0,0.0114286150251115,2.466678534643897,-100.0,76.92305811294918,70.74327068966264,-1.0185757634683128,-1.6059283790962624,-1.0184907505556389,0.6443121073097942,21.099492086408766,0.5200004577636719,0.560187885458598,1.4135005950927741,-0.02120126507017872,2.848202455255727,0.6961496650112977,2.1308515251742506,-1.864799650367715,80.00005086263022,6.308608221993836,0.7173509300814769,3,-0.9500007629394531,-1.4500007629394531,-2.15000057220459,1.2999992370605469,2.0,4,0.10502820181859751,1.0,17.5,1.6666709052299633,17.0,-2.3333418104599266,16.5,0.10502820181859751 41,2000-03-20,17.51300048828125,18.0,17.5,18.0,121480.0,-0.010564986813432653,1.0533901491414965,1.6233358340856783,70.51802020845793,73.02305071282464,-0.6992762839716491,-1.2728795421840715,-0.8314904758974357,0.8313123819679973,19.120578359932097,0.5,0.6047139475560641,1.0923502922058113,-0.2687823827346527,2.4534829671462752,0.41178395473557927,1.7729166296760432,-1.41802350921812,67.53336588541666,-6.178116190989499,0.6805663374702321,3,-0.5630006790161133,-1.26300048828125,-1.9630002975463867,1.48699951171875,2.98699951171875,0,0.14200876162727893,2.466678534643897,17.700000762939453,1.0,17.5,1.6666709052299633,17.0,0.14200876162727893 42,2000-03-21,17.700000762939453,18.0,17.5,18.0,44340.0,0.010677797604318862,2.3333418104599266,0.6160154781300915,70.413698010005,72.86876047970814,-0.6926068367954521,-1.3561405480372706,-1.0184907505556389,0.6443121073097942,17.809316470097023,0.5,0.7213832866001049,1.1693505287170396,-0.2334572703855926,2.572158327819672,0.4679466291657235,1.8707544282683557,-1.3764210213638997,80.00005086263022,9.21674964433339,0.7014038995513162,3,-0.5000009536743164,-1.4500007629394531,-2.15000057220459,1.2999992370605469,3.299999237060547,1,0.12994345411986208,1.0533901491414965,17.51300048828125,2.466678534643897,17.700000762939453,1.0,17.5,0.12994345411986208 43,2000-03-22,19.0,19.0,17.700000762939453,18.0,103900.0,0.073446281413869,1.5999984741210938,-3.3333418104599266,78.14633734819638,73.48514795819693,-1.788798836977115,-2.5340330047882915,-2.3184899876161857,-0.6556871297507527,16.859636615602586,1.2999992370605469,0.8429277182063757,2.309349775314331,0.5682539306450138,4.05044561998365,1.4388018529796724,3.1798976976489897,-2.4752498274135135,100.0,27.914806997691585,0.8705479223346594,3,-1.25,-2.25,-3.4499998092651367,0.0,2.5,2,0.03684214541786601,2.3333418104599266,17.700000762939453,1.0533901491414965,17.51300048828125,2.466678534643897,17.700000762939453,0.03684214541786601 44,2000-03-23,20.0,20.0,19.0,19.0,114550.0,0.05263157894736836,1.0,1.0,84.63802011072792,73.75650346056811,-2.5559258933260445,-3.3763536991126415,-3.3184899876161857,-1.6556871297507527,16.49684119853579,1.0,1.0343338412248748,3.099349784851075,0.8667794677384997,5.33192010196365,1.9830646262947873,4.215634943407363,-3.128714851575623,100.0,23.935563074929973,1.116285158556288,3,-1.75,-2.75,-4.449999809265137,-1.0,2.0,3,-0.014999961853027322,1.5999984741210938,19.0,2.3333418104599266,17.700000762939453,1.0533901491414965,17.51300048828125,-0.014999961853027322 45,2000-03-24,21.0,21.0,19.799999237060547,20.5,24160.0,0.050000000000000044,3.8000030517578125,0.5,86.50744051504786,74.72646903938396,-3.273052677548282,-4.164576507267576,-4.318489987616186,-2.6556871297507527,16.10711109143611,1.2000007629394531,1.1401812016649124,3.8293498039245613,1.0259406979383598,6.632758909910761,2.4276452509314623,5.231054356917662,-3.6281204753235237,100.0,20.413291315311625,1.4017045529931,3,-2.25,-3.25,-5.449999809265137,-2.0,0.9750003814697266,4,-0.0619047255743117,1.0,20.0,1.5999984741210938,19.0,2.3333418104599266,17.700000762939453,-0.0619047255743117 46,2000-03-27,22.5,24.0,21.0,21.0,188400.0,0.0714285714285714,-3.0,3.0,91.27507967067838,77.9715943461778,-4.370429199764406,-5.3978940279786265,-5.818489987616186,-4.155687129750753,16.328597860020423,3.0,1.274503713242094,4.984349822998048,1.4041332409156624,8.564566405080434,3.1942415319568553,6.774458114039241,-4.4750587897652885,76.92307692307693,-6.289405484563787,1.790108291041193,3,-2.25,-3.25,-6.949999809265137,-3.5,-0.5,0,-0.12444441053602429,3.8000030517578125,21.0,1.0,20.0,1.5999984741210938,19.0,-0.12444441053602429 47,2000-03-28,24.0,24.0,21.0,22.5,332580.0,0.06666666666666665,3.0,1.0,92.25828000753138,80.70617621935206,-5.246387231292296,-6.606545065948215,-7.318489987616186,-5.655687129750753,16.888695692042187,3.0,1.419904974429624,6.084349822998046,1.555265720226327,10.613433925769765,3.8198077716121865,8.348891874383906,-4.780047031812231,100.0,14.087565105035182,2.26454205138586,3,-3.5,-4.5,-8.449999809265137,-5.0,-3.0,1,-0.14583333333333337,-3.0,22.5,3.8000030517578125,21.0,1.0,20.0,-0.14583333333333337 48,2000-03-29,22.53400039672852,23.0,21.700000762939453,23.0,60470.0,-0.061083316802978405,4.579400617228366,-0.31066640218098723,78.55578006372522,81.02619044970214,-3.2551505288609235,-4.892530163969457,-5.852490384344705,-4.189687526479272,17.47906190687938,2.299999237060547,1.598701365408143,4.301650238037112,-0.5933438024825897,9.196644278556814,1.854153217777263,6.749147258296963,-2.3580380221783024,70.68000793457038,-14.511733128958042,2.4474970202598505,3,-1.7940006256103551,-2.784000396728519,-6.984000205993656,-3.534000396728519,-1.2340011596679723,2,-0.0680749254336227,3.0,24.0,-3.0,22.5,3.8000030517578125,21.0,-0.0680749254336227 49,2000-03-30,21.67099952697754,23.0,21.5,23.0,50680.0,-0.03829772142350141,1.2573355396761383,2.8519347735328764,71.82098047654307,80.45929293454591,-1.9425530379542018,-3.7931152889341107,-4.989489514593725,-3.326686656728292,18.499025013254997,1.5,1.8744854397153254,3.1650994300842292,-1.8613959621188059,8.191594822287264,0.6518517339827135,5.678347126185747,-0.7302296273373656,44.54761785822953,-37.169388931508564,2.513247696101517,3,-0.9209995269775391,-1.920999526977539,-6.120999336242676,-2.670999526977539,-0.781000137329098,3,-0.00789070789119195,4.579400617228366,22.53400039672852,3.0,24.0,-3.0,22.5,-0.00789070789119195 50,2000-03-31,21.0,22.0,21.0,21.799999237060547,17020.0,-0.03096301701000148,-1.5000023841880648,0.6019555698435228,67.58396257612458,80.13328653095331,-0.8428565189987616,-2.8757639481425628,-4.318489987616186,-2.6556871297507527,19.36530529111437,1.0,2.097602199269108,2.24409990310669,-2.754907676051797,7.243107482265177,-0.2554038864725534,4.743603692685934,3.0,0.0,-76.12422009823521,2.4995037895792436,3,-0.25,-1.25,-5.449999809265137,-2.0,0.0,4,0.04761904761904767,1.2573355396761383,21.67099952697754,4.579400617228366,22.53400039672852,3.0,24.0,0.04761904761904767 51,2000-04-03,21.0,21.799999237060547,21.0,21.799999237060547,6720.0,0.0,1.0,1.0,70.69155679913449,80.16415972974546,-0.33101876939447905,-2.6327020326949153,-4.294695172298454,-2.6556871297507527,20.044027220123482,0.7999992370605469,2.2673431104497475,2.0040999412536635,-2.9388211645048727,6.947021047012198,-0.4673606116256046,4.475560494132932,2.9400000000000013,0.0,-75.59641822669099,2.4714605528792672,4,-0.14999961853027344,-1.25,-5.449999809265137,-2.0,0.0,0,0.04642858959379659,-1.5000023841880648,21.0,1.2573355396761383,21.67099952697754,4.579400617228366,22.53400039672852,0.04642858959379659 52,2000-04-04,21.5,22.0,21.5,21.5,23870.0,0.023809523809523725,0.0,-0.0,70.69155679913449,79.33585077984971,-0.2629552554278405,-2.845414831195459,-4.743645079333703,-3.1556871297507527,20.457535303973668,1.0,2.4482400097204646,2.2290999412536614,-2.623177383621588,7.081377266128911,-0.19703872118396148,4.655238603691284,2.3811999999999998,25.0,-49.58921663995085,2.426138662437624,4,0.0,-1.75,-5.949999809265137,-2.5,-1.0,1,0.023255813953488413,1.0,21.0,-1.5000023841880648,21.0,1.2573355396761383,21.67099952697754,0.023255813953488413 53,2000-04-05,20.0,22.0,19.0,22.0,18740.0,-0.06976744186046513,2.0,-100.0,60.52720180370854,76.65687096795867,1.557611669765425,-1.1275703401007888,-3.217032055368783,-1.6556871297507527,21.44933643047866,3.0,2.6714520165152393,0.5540999412536607,-4.126836244166686,5.235036126674007,-1.7863681514565108,2.894568033963832,3.823575999999999,25.0,-44.4592231919014,2.340468092710173,4,1.5,-0.25,-4.449999809265137,-1.0,0.0,2,0.050000000000000044,0.0,21.5,1.0,21.0,-1.5000023841880648,21.0,0.050000000000000044 54,2000-04-06,21.0,21.5,20.0,20.0,93910.0,0.050000000000000044,-2.0,-0.5,63.018775811435845,74.04701933422399,0.7983322527349834,-1.8938839651972046,-4.17135130338843,-2.6556871297507527,22.494735722263936,1.5,2.9366451530627558,1.344099903106688,-3.2122250729577537,5.90042487917113,-0.9340625849255346,3.6222623911389107,2.63063296,66.66666666666666,-1.3989341440744596,2.278162488032221,4,0.5,-1.25,-5.449999809265137,-2.0,-0.5,3,0.014285677955264031,2.0,20.0,0.0,21.5,1.0,21.0,0.014285677955264031 55,2000-04-07,20.799999237060547,21.0,20.0,21.0,1700.0,-0.009523845854259694,8.999961853172863,-0.20000076293945312,62.95419988027016,70.90025491306753,1.0806179325471206,-1.4699659485282837,-3.916220020904177,-2.4556863668112996,23.884763853242934,1.0,3.0455917747350156,0.954099178314209,-3.450291452180167,5.358489808808583,-1.248096136932979,3.156294493561397,2.6454084045394524,59.9999745686849,-7.796986589706229,2.202195315247187,4,0.7000007629394531,-1.0499992370605469,-5.299999237060547,-1.7999992370605469,0.20000076293945312,4,0.004326930571590504,-2.0,21.0,2.0,20.0,0.0,21.5,0.004326930571590504 56,2000-04-10,20.299999237060547,21.0,20.0,21.0,11890.0,-0.024038462420187034,1.857139743107667,3.4999904632932157,59.99999413123498,67.31600092681236,1.38095127295486,-0.7484347897841914,-3.3528677170166965,-1.9556863668112996,25.349910831657596,1.0,3.0062063772678194,0.28909921646118164,-3.908799483316571,4.486997916238934,-1.8098501334276946,2.388048566350058,2.9675920988754534,43.333307902018234,-21.97324108451741,2.098949349888876,4,0.7000007629394531,-0.5499992370605469,-4.6687493324279785,-1.2999992370605469,0.9000015258789062,0,0.034482797499888695,8.999961853172863,20.799999237060547,-2.0,21.0,2.0,20.0,0.034482797499888695 57,2000-04-11,19.5,19.5,19.5,19.5,17330.0,-0.039408830892960545,1.0,-0.0,51.99999999999999,64.36535869750956,1.6488961782384308,0.3033959515440898,-2.490091342735173,-1.1556871297507527,26.036401601723124,0.7999992370605469,2.8223663608286387,-0.6609000205993638,-4.532273473902972,3.2104734327042443,-2.5965867472511697,1.274786706052442,3.5968876824985614,16.666666666666664,-42.423414650239906,1.9356867266518045,4,1.5,0.25,-3.8625001907348633,-0.5,2.0639991760253906,1,0.07692307692307687,1.857139743107667,20.299999237060547,8.999961853172863,20.799999237060547,-2.0,21.0,0.07692307692307687 58,2000-04-12,20.5,20.5,20.5,20.5,420.0,0.05128205128205132,1.0,0.0,51.99999999999999,62.16302753344923,0.3688161459939572,-0.4436970164550331,-3.4169788207961567,-2.1556871297507527,27.50352105627935,1.0,2.428690024464082,0.16409997940063548,-3.4107236475122136,3.7389236063134845,-1.6233118340557873,1.9515117928570582,2.43301217519862,50.0,-3.753516728388945,1.7874118134564239,4,0.0,-0.5500001907348633,-4.862500190734863,-1.5,1.0,2,0.0,1.0,19.5,1.857139743107667,20.299999237060547,8.999961853172863,20.799999237060547,0.0 59,2000-04-13,20.0,21.5,20.0,21.5,22500.0,-0.024390243902439046,1.0,-100.0,45.833333333333336,59.74629095091687,0.6781752360413726,0.26688308129016036,-2.815930999621756,-1.6556871297507527,29.58705974607789,1.5,1.8129332279955364,-0.4609000205993645,-3.784182441206127,2.862382400007398,-2.1225412309027476,1.2007411897040186,2.775691688190676,25.0,-21.957521563025068,1.6616412103033817,4,0.5,0.19999980926513672,-4.125,-1.0,1.5,3,0.0,1.0,20.5,1.0,19.5,1.857139743107667,20.299999237060547,0.0 60,2000-04-14,19.55900001525879,20.0,19.5,19.5,1050.0,-0.022049999237060525,-15.949148158924126,-0.039333343505859375,36.55972950898978,55.95386569645635,0.9982500290827545,0.9004627059221768,-2.2769242648828794,-1.2146871450095418,31.13729712627073,0.5,1.3660680597076222,-0.9948499679565437,-4.089090584649753,2.099390648736666,-2.5419702763031466,0.5522703403900593,3.0656640054042583,2.950000762939453,-38.555753504823215,1.5471203083466047,4,0.9409999847412109,0.6909999847412109,-3.684000015258789,-0.5590000152587891,2.0760002136230504,4,0.04811084329500992,1.0,20.0,1.0,20.5,1.0,19.5,0.04811084329500992 61,2000-04-17,20.0,20.0,17.0,17.0,95750.0,0.022547164190253488,1.0,50.84744447677238,29.761181884472805,51.40604626149394,0.4475469717897944,0.6907508370206656,-2.632115119355305,-1.6556871297507527,32.424436620074296,3.0,1.0330597568452333,-0.6781999588012688,-3.439922134926107,2.0835222173235692,-2.0590610468636896,0.702661129261152,2.4796774598365268,66.66666666666666,31.21501937591283,1.38086108806242,4,-0.5,0.25,-4.125,-1.0,1.1979999542236364,0,0.050000000000000044,-15.949148158924126,19.55900001525879,1.0,20.0,1.0,20.5,0.050000000000000044 62,2000-04-18,20.0,20.040000915527344,17.0,18.81800079345703,20160.0,0.0,3.8177470936383475,0.39399973551432294,34.9453405034167,48.56361722812818,0.23735640690408033,0.9190142286277698,-2.5413129862984327,-1.6556871297507527,33.77040546229309,3.0400009155273438,0.7734174910695337,-0.7931999206542955,-3.2017178949908534,1.6153180536822624,-1.9974589078225762,0.41105906651398527,2.1508968122463337,66.66666666666666,34.19763083241733,1.2042589871682792,4,-0.75,0.25,-4.0,-1.0,1.8999996185302734,1,0.060000038146972745,1.0,20.0,-15.949148158924126,19.55900001525879,1.0,20.0,0.060000038146972745 63,2000-04-19,19.700000762939453,20.0,18.0,18.0,8720.0,-0.014999961853027322,-1.3529401204995006,1.4382418816603948,37.450661645818926,45.722715654170734,0.5479481388405958,1.343001007520428,-2.1521254902446465,-1.3556878926902058,33.95008099631828,2.0,0.4590177324124305,-1.1281991958618178,-3.4456193969485867,1.189221005224951,-2.2869092964052022,0.030510904681566586,2.1418422405720996,60.00001695421007,27.85844978593518,1.1587101005433835,4,-0.4500007629394531,0.5499992370605469,-3.700000762939453,-0.7000007629394531,1.7999992370605469,2,0.09461920512168587,3.8177470936383475,20.0,1.0,20.0,-15.949148158924126,19.55900001525879,0.09461920512168587 64,2000-04-20,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0.0,0.0,1.0,0.0,40.949600524348305,43.27776017017942,0.38459487503092404,1.3906740243579314,-2.077217323106346,-1.3556878926902058,33.20264163096407,0.0,0.08559461162481341,-1.113199234008789,-3.456925063204995,1.230526595187417,-2.285062148606894,0.0586636805893157,1.8513316603614065,88.81578782258651,50.43532452391904,1.1718629145981037,4,-0.4500007629394531,0.7999992370605469,-3.5500011444091797,-0.7000007629394531,1.8269996643066406,3,0.09137051610915603,-1.3529401204995006,19.700000762939453,3.8177470936383475,20.0,1.0,20.0,0.09137051610915603 65,2000-04-21,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0.0,0.0,1.0,0.0,40.949600524348305,41.161049769414234,0.2370827372060198,1.357908384442318,-1.9910933293543707,-1.3556878926902058,31.682503494230435,0.0,-0.06711960548782869,-1.0481992721557631,-3.441690864578259,1.3452923202667328,-2.2449450683670094,0.14854652405548308,1.5782517149633541,88.81578782258651,43.69757250140388,1.196745796211248,4,-0.4500007629394531,0.7999992370605469,-3.450000762939453,-0.7000007629394531,1.2999992370605469,4,0.09137051610915603,1.0,19.700000762939453,-1.3529401204995006,19.700000762939453,3.8177470936383475,20.0,0.09137051610915603 66,2000-04-24,19.700000762939453,19.700000762939453,19.700000762939453,19.700000762939453,0.0,0.0,1.0,0.0,36.530982858408606,39.442270087015196,0.15983039972537227,1.1988495998996669,-1.9193126367130589,-1.3556878926902058,28.663467501413965,0.0,-0.35664589436028393,-0.9081993103027344,-3.195451319291827,1.3790526986863583,-2.0518253147972807,0.23542669419181195,1.3215565662891855,88.81578782258651,39.45277576644233,1.143626004494546,4,-0.4500007629394531,0.7999992370605469,-3.200000762939453,-0.7000007629394531,0.7999992370605469,0,0.09822331934030148,1.0,19.700000762939453,1.0,19.700000762939453,-1.3529401204995006,19.700000762939453,0.09822331934030148 67,2000-04-25,20.5,20.5,20.0,20.0,6200.0,0.040609096755241936,1.0,100.0,54.17920536685064,39.68440401666527,-0.5402103041172381,0.12985235168122244,-2.6303075489011185,-2.1556871297507527,25.391862891325957,0.7999992370605469,-0.6281431491116578,0.06679992675781321,-1.5712109875212477,1.704810841036874,-0.752205530381719,0.8858053838973454,0.2802638894749201,100.0,45.59077324089618,0.8190054571395308,4,-1.25,0.0,-3.9000000953674316,-1.5,0.5,1,0.03404877825481156,1.0,19.700000762939453,1.0,19.700000762939453,1.0,19.700000762939453,0.03404877825481156 68,2000-04-26,21.0,21.0,20.0,20.0,38920.0,0.024390243902439046,1.0,2.0,50.0,40.14736697962823,-1.0748595609432208,-0.5174958776803571,-3.0336581039725985,-2.6556871297507527,22.088579584567384,1.0,-0.8191033815695015,0.6434999465942397,-0.6969533258881455,1.983953219076625,-0.026726689646952906,1.3137265828354323,-4.0,100.0,45.19390025550337,0.6702266362411932,4,-2.0,-0.5,-4.275000095367432,-2.0,0.0,2,0.042857124691917825,1.0,20.5,1.0,19.700000762939453,1.0,19.700000762939453,0.042857124691917825 69,2000-04-27,21.5,22.5,20.94700050354004,22.5,109070.0,0.023809523809523725,2.105998992919922,-1.0,56.05327779082624,42.31331678872117,-1.4971497217157967,-1.0866781391297096,-3.396967992074835,-3.1556871297507527,19.275898119955297,1.552999496459961,-0.8082426374423086,1.1520499229431138,-0.1548622558440691,2.4589621017302967,0.49859383354952413,1.8055060123367035,-4.420000000000002,64.28570455434107,9.717862759056601,0.6534560893935907,4,-1.75,-1.0,-4.25,-2.5,0.0,3,0.0,1.0,21.0,1.0,20.5,1.0,19.700000762939453,0.0 70,2000-04-28,22.0,22.5,21.0,22.0,11470.0,0.023255813953488413,2.0,-0.0,64.70080806694658,46.1954974756627,-1.8042126969256103,-1.589409231540408,-3.7580971605637856,-3.6556871297507527,17.028724252901622,1.5,-0.8566755139300462,1.6020499229431167,0.12469865156642967,3.0794011943198036,0.8633742872547749,2.3407255586314584,-4.7032000000000025,82.14285227717053,25.07352614747724,0.7386756356883428,4,-2.25,-1.5,-4.25,-3.0,-0.5,4,-0.02149998057972302,2.105998992919922,21.5,1.0,21.0,1.0,20.5,-0.02149998057972302 71,2000-05-01,21.975000381469727,22.5,21.545000076293945,22.0,9950.0,-0.0011363462968305704,-1.1581913598206877,-100.0,74.7154118171855,50.61439428830367,-1.6423030824640215,-1.5680126290764775,-3.579725965442641,-3.6306875112204793,14.660110317752537,0.9549999237060547,-0.7711837640927648,1.5283002853393555,-0.09029458716558025,3.146895157844291,0.7190028490868876,2.3375977215918233,-4.4700723814697305,79.00001525878906,16.12520657203808,0.8092974362524672,5,-1.7250003814697266,-1.4750003814697266,-3.7250003814697266,-2.9750003814697266,0.024999618530273438,0,-0.04436861727164698,2.0,22.0,2.105998992919922,21.5,1.0,21.0,-0.04436861727164698 72,2000-05-02,22.0,22.5,21.5,22.0,28040.0,0.0011376390487507493,1.0,-0.0,68.601201176199,54.07556534723479,-1.5128614040876798,-1.6375931260208212,-3.4695007295613998,-3.6556871297507527,12.04037239994567,1.0,-0.517906773064098,1.5282999038696303,-0.17216965171857268,3.2287694594578333,0.678065126075527,2.3785346816637336,-4.295269120000004,80.0,14.856465438469684,0.8502347777941023,5,-0.8999996185302734,-1.5,-2.25,-3.0,-0.5,1,-0.06818181818181823,-1.1581913598206877,21.975000381469727,2.0,22.0,2.105998992919922,21.5,-0.06818181818181823 73,2000-05-03,21.0,22.0,21.0,21.0,3040.0,-0.045454545454545414,0.0,0.0,61.03266230989633,56.30701665674013,-0.3453847798846432,-0.5890344849978604,-2.3527793014332303,-2.6556871297507527,12.046654975349414,1.0,-0.23881904756678907,0.4782999038696296,-1.222578146635641,2.1791779543749,-0.3721391213830074,1.3287389291222667,-3.1034583552000043,3.412718199894623,-64.0489048752677,0.8504390252526358,5,0.10000038146972656,-1.0,-1.0,-2.0,-0.2999992370605469,2,0.0,1.0,22.0,-1.1581913598206877,21.975000381469727,2.0,22.0,0.0 74,2000-05-04,21.299999237060547,21.299999237060547,20.0,20.5,1760.0,0.014285677955264031,2.2500011920940324,100.0,69.82464629756484,59.51535507598641,-0.44092428680647444,-0.9121737826935146,-2.530164550022427,-2.9556863668112996,11.717425774000954,1.2999992370605469,-0.02842688403747573,0.7632991790771477,-0.9604765393539161,2.4870748975082115,-0.09858868013838418,1.6251870382926796,-3.2193192580525505,51.99996948242187,-22.64614197602331,0.8618878592155322,5,-0.1999988555908203,-1.2999992370605469,-1.0549993515014648,-2.299999237060547,-1.2999992370605469,3,-0.014084471727988102,0.0,21.0,1.0,22.0,-1.1581913598206877,21.975000381469727,-0.014084471727988102 75,2000-05-05,20.88999938964844,21.0,20.0,21.0,3030.0,-0.019248819816797602,17.181717297822168,-0.13750089407051985,60.20642252002941,62.14595948283316,0.17391789749375874,-0.5218406791502517,-1.993339335289054,-2.5456865193991938,11.37040461751412,1.2999992370605469,0.1744150632051813,0.3487993240356495,-1.378337150874163,2.075935798945462,-0.5147689134192568,1.2123675614905558,-2.632546609800766,35.59997558593764,-38.400831331462996,0.8635682374549065,5,0.36000061035155895,-1.139999389648441,-0.639999389648441,-1.889999389648441,-0.889999389648441,4,0.029200604508099248,2.2500011920940324,21.299999237060547,0.0,21.0,1.0,22.0,0.029200604508099248 76,2000-05-08,21.0,21.0,20.950000762939453,21.0,15230.0,0.00526570672884108,1.0,-0.0,61.185688817810146,62.9244576440509,0.2991764060087192,-0.6078762384971199,-1.9726214972802438,-2.6556871297507527,11.004630006525092,0.11000061035155895,0.3537853139472986,0.42379989624023295,-1.3111092565927365,2.1587090490732024,-0.44365468017625176,1.2912544726567177,-2.572845331346233,40.0,-33.48566494075318,0.867454576416484,5,0.25,-1.25,-0.75,-2.0,-1.0,0,0.023809523809523725,17.181717297822168,20.88999938964844,2.2500011920940324,21.299999237060547,0.0,21.0,0.023809523809523725 77,2000-05-09,21.0,21.0,21.0,21.0,0.0,0.0,1.0,0.0,65.58752767257627,64.65640516322604,0.42193062804196657,-0.5162041770358528,-1.8521030738279691,-2.6556871297507527,11.139653230969857,0.0,0.5492658796625989,0.34879989624023366,-1.3185946101358752,2.0161944026163425,-0.48489735694782254,1.1824971494282899,-2.4099315180923853,50.0,-24.150873475251174,0.8336972531880551,5,0.25,-1.25,-0.6999998092651367,-2.0,-2.0,1,0.04761904761904767,1.0,21.0,17.181717297822168,20.88999938964844,2.2500011920940324,21.299999237060547,0.04761904761904767 78,2000-05-10,20.5,20.5,20.0,20.0,960.0,-0.023809523809523836,1.0,100.0,58.56530568234915,64.93551937339524,0.942679767484492,-0.017079870898047744,-1.2413574740595337,-2.1556871297507527,10.673434987124235,1.0,0.7809972751629672,-0.15120010375976634,-1.8185946101358752,1.5161944026163425,-0.9848973569478225,0.6824971494282899,-1.7535342573686883,38.46156103372488,-32.43663939642896,0.8336972531880551,5,0.75,-0.75,0.125,-1.5,-1.5,2,0.04878048780487809,1.0,21.0,1.0,21.0,17.181717297822168,20.88999938964844,0.04878048780487809 79,2000-05-11,20.0,20.0,20.0,20.0,1260.0,-0.024390243902439046,1.0,0.0,52.90134761422699,63.624468211981956,1.349436282023305,0.5090177329512144,-0.6341385836133284,-1.6556871297507527,9.488907942734738,0.5,0.8091776288583894,-0.6512001037597663,-2.318594610135875,1.0161944026163425,-1.4848973569478225,0.18249714942828987,-1.103392887073941,0.0,-65.79663949052436,0.8336972531880551,5,1.25,-0.25,0.625,-1.0,-1.0,3,0.03500003814697261,1.0,20.5,1.0,21.0,1.0,21.0,0.03500003814697261 80,2000-05-12,20.5,21.5,20.5,21.5,10430.0,0.02499999999999991,1.0,-100.0,57.054669271695346,61.66216348470528,0.6864753746135435,0.08762214401622259,-1.012451419411228,-2.1556871297507527,8.711169116250865,1.5,0.8454621800484183,-0.19825010299682688,-1.7871363384648724,1.3906361324712186,-0.9926932207308496,0.5961930147371959,-1.4592571715909841,33.33333333333333,-28.330795125259513,0.794443117734023,5,0.75,-0.75,0.125,-1.5,-1.5,4,-0.024390243902439046,1.0,20.0,1.0,20.5,1.0,21.0,-0.024390243902439046 81,2000-05-15,21.0,21.200000762939453,20.5,20.5,6630.0,0.024390243902439046,-1.8000030517578125,-0.5,54.65549440830624,60.11264051049498,0.037578905802863716,-0.35164830191736485,-1.388892894621371,-2.6556871297507527,8.88525900134135,0.7000007629394531,0.8120942840462462,0.2517498970031724,-1.3072752554214873,1.810775049427832,-0.5277626792091574,1.0312624732155022,-1.8208868847273436,66.66666666666666,9.444801754684889,0.7795125762123304,5,0.0,-1.25,-0.375,-2.0,-2.5,0,-0.04761904761904767,1.0,20.5,1.0,20.0,1.0,20.5,-0.04761904761904767 82,2000-05-16,21.200000762939453,21.5,21.0,21.5,15650.0,0.009523845854259694,2.3333418104599266,-0.5999984741210938,51.97239423055219,59.10594405723451,-0.3216618519261054,-0.48184284347555106,-1.4540159884962947,-2.855687892690206,9.188822343795259,0.5,0.6769819066465175,0.391750621795655,-1.13811745807347,1.92161870166478,-0.37318341813890754,1.1566846617302176,-1.8880521722777033,80.00005086263022,27.024860098178998,0.7649340399345619,5,-0.4500007629394531,-1.4500007629394531,-0.8250007629394531,-2.200000762939453,-2.703001022338867,1,-0.05660380753557426,-1.8000030517578125,21.0,1.0,20.5,1.0,20.0,-0.05660380753557426 83,2000-05-17,21.56399917602539,22.0,21.062000274658203,21.5,4070.0,0.01716973584841841,1.0042711530075357,-0.2133311292804191,50.64855290401092,56.975267013506304,-0.6674310787281605,-0.7368118045485339,-1.692245114350282,-3.2196863057761433,9.65186994324308,0.9379997253417969,0.49291524165828093,0.6625491142272963,-0.8090467283725467,2.1341449568271393,-0.07324880707262338,1.398347035527216,-2.124528528990112,78.19995880126953,25.554361912387293,0.7357979212999207,5,-0.5639991760253906,-1.8139991760253906,-1.1889991760253906,-2.5639991760253906,-3.0639991760253906,2,-0.11890183982551883,2.3333418104599266,21.200000762939453,-1.8000030517578125,21.0,1.0,20.5,-0.11890183982551883 84,2000-05-18,21.5,21.599000930786133,21.299999237060547,21.5,12140.0,-0.0029678713815081137,2.0201907330700317,0.0,44.441970854609735,55.22366127290411,-0.6393084085338963,-0.5597453838573685,-1.5102985885915707,-3.1556871297507527,10.139941210344212,0.29900169372558594,0.35387808541500476,0.5085499763488777,-0.8709506798321982,1.8880506325299535,-0.1812003517416585,1.1983003044394138,-1.9381081788461323,66.66666666666666,17.018946068062597,0.6897503280905374,5,-0.5,-1.75,-1.2750000953674316,-2.5,-3.5,3,-0.11627906976744184,1.0042711530075357,21.56399917602539,2.3333418104599266,21.200000762939453,-1.8000030517578125,21.0,-0.11627906976744184 85,2000-05-19,21.5,21.5,21.5,21.5,0.0,0.0,1.0,0.0,44.69035737327297,53.39084666795553,-0.6075729773361331,-0.4405678447934278,-1.396367028827953,-3.1556871297507527,10.654388455192846,0.0,0.3146992650421936,0.4185500144958496,-0.8353396650046534,1.6724396939963526,-0.2083948252544019,1.0454948542461011,-1.8205838516922874,66.66666666666666,19.87540408823962,0.6269448397502511,5,-0.5,-1.75,-1.1500000953674316,-2.5,-3.5,4,-0.11627906976744184,2.0201907330700317,21.5,1.0042711530075357,21.56399917602539,2.3333418104599266,21.200000762939453,-0.11627906976744184 86,2000-05-22,21.63500022888184,21.700000762939453,21.5,21.5,3800.0,0.006279080413108762,-1.9629692422893796,100.0,46.01789320924538,51.216442838696544,-0.7185936602372784,-0.4460385730437544,-1.41351796153592,-3.290687358632592,11.258102901919093,0.20000076293945312,0.20756299691035807,0.45680027008057067,-0.6366194336552233,1.5502199738163647,-0.08990958178732456,1.003510121948466,-1.8427607265064339,63.50002288818395,20.04569476066856,0.5467098518678962,5,-0.6350002288818395,-1.8850002288818395,-1.2600002288818395,-2.6350002288818395,-3.1350002288818395,0,-0.12179339963048497,1.0,21.5,2.0201907330700317,21.5,1.0042711530075357,21.56399917602539,-0.12179339963048497 87,2000-05-23,21.197999954223636,22.0,21.0,22.0,85910.0,-0.020198764503585487,1.4937654436963559,-5.9407310077846125,52.46268688583475,50.538374083528275,-0.2799982514295962,0.048417703081792496,-0.8451976143324913,-2.853687083974389,11.938194261561556,1.0,0.17045364477361247,-0.015100002288814807,-1.060895417458763,1.0306954128811334,-0.5379977098737889,0.5077977052961593,-1.2974500319432458,19.799995422363637,-27.532961288690778,0.5228977075849741,5,-0.19799995422363637,-1.4479999542236364,-1.3229999542236364,-2.1979999542236364,-3.09799957275391,1,-0.12727615624350774,-1.9629692422893796,21.63500022888184,1.0,21.5,2.0201907330700317,21.5,-0.12727615624350774 88,2000-05-24,21.899999618530273,21.899999618530273,21.0,21.700000762939453,5020.0,0.03311631596483533,8.00004768398867,-0.2493751174256038,56.78426639740063,50.9698095038809,-0.8521346527831248,-0.6141889049737088,-1.4211313337899405,-3.555686748281026,12.23923525729788,0.8999996185302734,0.13525475549424115,0.64189968109131,-0.44204417333946466,1.7258435355220847,0.0999277538759209,1.1838716083066991,-1.895471693141097,89.99996185302734,41.47043432646643,0.5419719272153875,5,-0.6499996185302734,-1.6499996185302734,-2.1499996185302734,-2.6499996185302734,-3.8999996185302734,2,-0.15538812498655497,1.4937654436963559,21.197999954223636,-1.9629692422893796,21.63500022888184,1.0,21.5,-0.15538812498655497 89,2000-05-25,21.5,22.0,21.5,21.5,4230.0,-0.0182648230820891,0.0,0.0,56.91297351931858,50.95406553139459,-0.24248365419512652,-0.22576434163269,-0.9132335547850374,-3.1556871297507527,11.520723193473932,0.5,0.07148987747310187,0.24190006256103658,-0.8420437918697381,1.3258439169918113,-0.30007186465435254,0.7838719897764257,-1.3956531916263906,50.0,-0.1582117173992046,0.5419719272153875,5,-0.25,-0.39999961853027344,-1.75,-2.25,-4.0,3,-0.13953488372093026,8.00004768398867,21.899999618530273,1.4937654436963559,21.197999954223636,-1.9629692422893796,21.63500022888184,-0.13953488372093026 90,2000-05-26,21.527000427246094,22.0,21.0,21.0,3530.0,0.0012558338253996215,-2.795063336952588,100.0,56.08686303831177,51.113106490284096,-0.1212328004362142,-0.30569053443799277,-0.8362450567158639,-3.1826875569968465,10.547117334400335,1.0,0.07876914723325967,0.2925504684448228,-0.7427875814795613,1.3278885183692068,-0.22511855651736923,0.8102194934070148,-1.3268274912074283,52.700042724609375,1.2049648977197407,0.5176690249621926,5,-0.02700042724609375,-0.4270000457763672,-1.6520004272460938,-2.2770004272460938,-3.5270004272460938,4,-0.1638407747129541,0.0,21.5,8.00004768398867,21.899999618530273,1.4937654436963559,21.197999954223636,-0.1638407747129541 91,2000-05-29,21.0,21.525999069213867,21.0,21.5,2840.0,-0.02448090383177981,-1.1039962768554688,-0.948765834238147,50.0,50.893951575778296,0.453453060438175,0.15233013107002336,-0.20320696869084287,-2.6556871297507527,9.520896604907742,0.5270004272460938,0.1497719451200865,-0.1856999397277832,-1.164492292974213,0.7930924135186466,-0.6750961163509999,0.30369623689543346,-0.7078339814028816,0.0,-49.54917433006601,0.48939617662321533,5,0.5,0.10000038146972656,-1.125,-1.75,-2.0,0,-0.1428571428571429,-2.795063336952588,21.527000427246094,0.0,21.5,8.00004768398867,21.899999618530273,-0.1428571428571429 92,2000-05-30,20.5,21.0,20.5,21.0,17630.0,-0.023809523809523836,1.0,1.0,50.0,50.82189014199931,0.9428684373567542,0.5630604132014412,0.39317841516262675,-2.1556871297507527,8.444848090086685,0.5,0.14751636216081465,-0.6106999397277839,-1.5560780100599203,0.3346781306043525,-1.0833889748938503,-0.1380109045617175,-0.11952062214676573,0.0,-48.84692138290898,0.4726890351660681,5,0.75,0.75,-0.625,-1.25,-2.0,1,-0.09756097560975607,-1.1039962768554688,21.0,-2.795063336952588,21.527000427246094,0.0,21.5,-0.09756097560975607 93,2000-05-31,21.0,21.5,21.0,21.5,350.0,0.024390243902439046,1.0,1.0,60.29654249782595,52.58350921346778,0.39610658158868617,0.06646827628919993,-0.044548172314222256,-2.6556871297507527,7.885098830303192,1.0,0.14093513500013444,-0.11069993972778391,-1.0560780100599203,0.8346781306043525,-0.5833889748938503,0.3619890954382825,-0.5347397972608938,33.33333333333333,-20.796304624453015,0.4726890351660681,5,0.25,0.25,-1.125,-1.75,-2.0,2,-0.13809521993001306,1.0,20.5,-1.1039962768554688,21.0,-2.795063336952588,21.527000427246094,-0.13809521993001306 94,2000-06-01,21.0,21.0,21.0,21.0,0.0,0.0,1.0,-0.0,55.73921161153483,53.811159684385764,0.35506136876994887,0.04515587812186084,-0.013228738024920972,-2.6556871297507527,8.257374826505073,0.0,0.1387885395440449,-0.09569997787475515,-1.0379463230164916,0.8465463672669813,-0.5668231504456216,0.3754231946961113,-0.5,33.33333333333333,-22.45915633402805,0.4711231725708674,6,0.25,0.25,-1.25,-1.75,-2.0,3,-0.1428571428571429,1.0,21.0,1.0,20.5,-1.1039962768554688,21.0,-0.1428571428571429 95,2000-06-02,21.5,21.600000381469727,21.100000381469727,21.5,5680.0,0.023809523809523725,3.999980926586431,0.0,55.73921161153483,54.89130617352904,-0.16197168419693497,-0.4287852835908126,-0.5076914422614074,-3.1556871297507527,8.878915734863728,0.6000003814697266,0.12928319237506258,0.3737999916076653,-0.5798329036208258,1.3274328868361565,-0.10301645600658205,0.8506164392219127,-0.9200000000000017,90.90905938267817,34.984629791235164,0.476816447614246,6,-0.25,-0.25,-1.375,-2.25,-3.4629993438720703,4,-0.18604651162790697,1.0,21.0,1.0,21.0,1.0,20.5,-0.18604651162790697 96,2000-06-05,21.5,21.5,21.5,21.5,0.0,0.0,1.0,0.0,53.60923201189569,55.0187000764247,-0.2046572139248326,-0.41044989021057887,-0.550396861103092,-3.1556871297507527,9.534045486231726,0.0,0.15905281555190953,0.3487999916076667,-0.617040200164471,1.3146401833798045,-0.13412010427840215,0.8317200874937356,-0.8432000000000031,90.90905938267817,36.45905248960405,0.4829200958860685,6,-0.25,-0.25,-1.375,-2.25,-2.5,0,-0.16279069767441856,3.999980926586431,21.5,1.0,21.0,1.0,21.0,-0.16279069767441856 97,2000-06-06,22.0,22.5,21.200000762939453,21.200000762939453,121360.0,0.023255813953488413,-2.2500011920940324,100.0,55.07922696383147,54.829251250472566,-0.6469650212549851,-0.8766367677740128,-1.1365296111338203,-3.6556871297507527,10.561529410232597,1.2999992370605469,0.20070092443733856,0.798799991607666,-0.2352136033774741,1.8328135865928061,0.28179319411509596,1.315806789100236,-1.269472000000004,66.66666666666666,14.592110565881953,0.5170067974925694,6,-0.5,-0.75,-1.625,-2.75,-3.0,1,-0.13636363636363635,1.0,21.5,3.999980926586431,21.5,1.0,21.0,-0.13636363636363635 98,2000-06-07,21.5,22.399999618530273,21.0,22.399999618530273,12880.0,-0.022727272727272707,2.11111158206159,-1.1250005960470162,50.0,54.061143081659395,-0.23431237838824615,-0.3139757208891609,-0.6829874960264561,-3.1556871297507527,10.95023680432548,1.3999996185302734,0.21393772807192946,0.2487999916076653,-0.7380850097057206,1.2356849929210512,-0.24464250904902585,0.7422424922643565,-0.698693120000005,33.33333333333333,-16.197486591105317,0.4934425006566928,6,0.0,-0.25,-0.6999998092651367,-2.25,-2.5,2,-0.13953488372093026,-2.2500011920940324,22.0,1.0,21.5,3.999980926586431,21.5,-0.13953488372093026 99,2000-06-08,20.700000762939453,21.5,20.5,21.5,25100.0,-0.03720926684002546,1.5000023841880648,0.8888884179384096,42.76411672642658,52.58083793589437,0.49201352210748084,0.5703993703243029,0.08812128811284836,-2.355687892690206,11.128147341098495,1.0,0.20482274419258317,-0.5861992835998535,-1.4247498653731192,0.2523512981734122,-1.0054745744864846,-0.16692399271322245,1.7999992370605469,10.000038146972656,-35.81977664629525,0.41927529088663285,6,0.7999992370605469,0.5499992370605469,-0.15000057220458984,-1.2000007629394531,-1.4000015258789062,3,-0.08212563769480985,2.11111158206159,21.5,-2.2500011920940324,22.0,1.0,21.5,-0.08212563769480985 100,2000-06-09,20.0,20.799999237060547,20.0,20.799999237060547,5660.0,-0.033816460731378783,1.0,1.0,36.58296308609172,51.09005605657123,1.064582605046347,1.2975466521435592,0.7721334993607272,-1.6556871297507527,11.22722819021654,0.7999992370605469,0.09500193900042575,-1.261200046539308,-2.219679507698345,-0.30272058538027125,-1.7404397771188265,-0.7819603159597897,2.460000000000001,0.0,-41.783002600439204,0.4792397305795175,6,1.25,1.25,0.5500001907348633,-0.25,-1.0,4,-0.050000000000000044,1.5000023841880648,20.700000762939453,2.11111158206159,21.5,-2.2500011920940324,22.0,-0.050000000000000044 101,2000-06-12,20.0,20.0,20.0,20.0,0.0,0.0,1.0,-0.0,39.409477323763284,49.91333131476715,1.0145007825710515,1.2846527197251092,0.7558152983687876,-1.6325781206950154,11.331663491537974,0.0,0.004198496405738439,-1.2112000465393074,-2.319650245884155,-0.10274984719445968,-1.7654251462117294,-0.6569749468668853,2.3615999999999993,0.0,-42.722824472042326,0.5542250996724233,6,1.25,1.25,0.5,-0.25,-0.5,0,-0.09814996719360347,1.0,20.0,1.5000023841880648,20.700000762939453,2.11111158206159,21.5,-0.09814996719360347 102,2000-06-13,20.0,20.0,20.0,20.0,3560.0,0.0,1.0,0.0,30.823582588688424,46.63855799152965,1.0461286803671257,1.254458926677259,0.7230416908725026,-1.5988558638365866,11.185812810396126,0.0,-0.09282104200255503,-1.1512000083923333,-2.385023658528013,0.08262364174334635,-1.7681118334601749,-0.5342881833244917,2.2671360000000007,0.0,-35.224786283969735,0.6169118250678403,6,1.25,1.25,0.5,-0.25,0.5,1,-0.050000000000000044,1.0,20.0,1.0,20.0,1.5000023841880648,20.700000762939453,-0.050000000000000044 103,2000-06-14,19.0,20.5,18.5,19.100000381469727,22460.0,-0.050000000000000044,-2.6363623753071264,-100.0,27.49370169813757,43.50016800115217,1.9362066597716314,2.1634423844839574,1.7263291568655603,-0.5745979903626335,10.90181335733527,2.0,-0.15043093776033345,-2.023000049591065,-3.56944436055516,-0.47655573862697054,-2.7962222050731143,-1.249777894109016,3.1764505599999993,16.666666666666664,-15.999742696279007,0.773222155482048,6,1.5,1.5,1.5,0.75,1.2999992370605469,2,0.0,1.0,20.0,1.0,20.0,1.0,20.0,0.0 104,2000-06-15,19.0,20.0,19.0,19.0,18580.0,0.0,0.0,-0.0,27.13949491672821,40.32242170172922,1.8133667056815348,2.0728200846644427,1.697446482186809,-0.5466768651320706,10.602466220935609,1.0,-0.17573803811104227,-1.8980000495910652,-3.669830965891048,-0.12616913329108215,-2.7839155077410567,-1.0120845914410737,2.955863526399998,21.739137645932953,-8.046439386539603,0.8859154581499914,6,1.5,1.5,1.5,0.75,0.10000038146972656,3,0.0,-2.6363623753071264,19.0,1.0,20.0,1.0,20.0,0.0 105,2000-06-16,19.0,19.5,18.5,19.5,13930.0,0.0,3.0,-100.0,30.0,37.69917370040747,1.5884954251729049,1.9773004431561603,1.6744159181392426,-0.5131073100873031,10.446222952942627,1.0,-0.30735495746095154,-1.7730000495910652,-3.710963062042861,0.16496296286073076,-2.741981555816963,-0.8040185433651672,2.748511714815997,25.0,-8.199926181344729,0.9689815062258975,6,1.5,1.5,1.5,0.75,0.10000038146972656,4,0.015789433529502572,0.0,19.0,-2.6363623753071264,19.0,1.0,20.0,0.015789433529502572 106,2000-06-19,19.0,19.0,19.0,19.0,0.0,0.0,1.0,-0.0,33.33333333333333,35.28296329701879,1.33719748119211,1.8654117621423758,1.6670294743009677,-0.47281009689153564,10.10542535665561,0.0,-0.41893614911526456,-1.6412500381469712,-3.687705334773984,0.4052052584800414,-2.664477686460476,-0.6180223898334667,2.553601011927036,25.0,-11.88728327185921,1.023227648313506,6,1.4499998092651367,1.5,1.5,0.75,0.6000003814697266,0,0.0,3.0,19.0,0.0,19.0,-2.6363623753071264,19.0,0.0 107,2000-06-20,18.5,19.0,18.0,19.0,11470.0,-0.02631578947368418,3.0,-100.0,22.222222222222214,32.196543543932364,1.4399361924097498,2.2692671790245598,2.179471006590859,0.0686611828605912,10.6439191305955,1.0,-0.5948178469589109,-2.006350040435791,-4.244954993918817,0.23225491304723533,-3.125652517177304,-0.8870475636942778,2.8703849512114132,20.0,-16.620667306580543,1.1193024767415138,6,1.25,1.75,1.875,1.25,1.5,1,0.054054054054053946,1.0,19.0,3.0,19.0,0.0,19.0,0.054054054054053946 108,2000-06-21,18.496999740600586,18.54599952697754,18.100000381469727,18.5,29290.0,-0.0001621761837521385,8.389523560945248,0.006000518798828125,22.20741599809223,29.912465685228554,1.0864116462412952,2.1125636757416935,2.1628965313488635,0.11225892959339134,11.211513777207045,0.4459991455078125,-0.7779145206731144,-1.8392003059387214,-4.147999571304048,0.46959895942660523,-2.993599938621383,-0.6848006732560599,2.603754414513915,24.849987030029297,-11.683093926802314,1.1543996326826627,6,0.9029998779296875,1.753000259399414,1.753000259399414,1.253000259399414,1.503000259399414,2,0.10828784600147157,3.0,18.5,1.0,19.0,3.0,19.0,0.10828784600147157 109,2000-06-22,18.5,18.5,18.100000381469727,18.5,10300.0,0.00016220248913279,1.0,-0.0,12.556170600552875,27.242822075724238,0.8253134770259756,1.974521947224268,2.156071772509776,0.16625290632148193,11.708894084198915,0.39999961853027344,-1.030873477002423,-1.6862000465393052,-4.065378675529406,0.6929785824507952,-2.8757893610343572,-0.4966107320442532,2.3526938227053407,33.33333333333333,3.5264950568648104,1.1895893144950507,6,0.75,1.75,1.875,1.25,1.3999996185302734,3,0.09729725605732686,8.389523560945248,18.496999740600586,3.0,18.5,1.0,19.0,0.09729725605732686 110,2000-06-23,18.0,18.5,18.0,18.5,15480.0,-0.027027027027026973,1.0,-100.0,11.162898390732977,24.104313305387535,1.1306819249988536,2.3154543681540503,2.6605752992047513,0.7209182835829573,12.881868791388188,0.5,-1.2584444941734887,-2.009850025177002,-4.4912363265034685,0.4715362761494646,-3.250543175840235,-0.7691568745137687,2.624478316888915,0.0,-21.165806345519762,1.240693150663234,6,1.25,2.25,2.375,1.9499998092651367,2.1000003814697266,4,0.06111113230387377,1.0,18.5,8.389523560945248,18.496999740600586,3.0,18.5,0.06111113230387377 111,2000-06-26,18.0,18.5,18.0,18.0,131830.0,0.0,0.0,-0.0,0.07489413407050449,20.68779236598554,0.913177454229718,2.1915395019103556,2.650954756151549,0.7665583392267337,14.118232509282723,0.5,-1.3988657603286896,-1.8598500251770034,-4.449553139192101,0.7298530888380945,-3.1547015821845505,-0.5649984681694562,2.414520051537803,0.0,-14.773671849213851,1.2948515570075487,6,1.25,2.25,2.375,2.1999998092651367,2.3439998626708984,0,0.06111113230387377,1.0,18.0,1.0,18.5,8.389523560945248,18.496999740600586,0.06111113230387377 112,2000-06-27,18.5,18.5,18.0,18.0,267110.0,0.02777777777777768,1.0,100.0,12.556170600552875,19.028066688476134,0.19894781564723374,1.6169224668444713,2.146945902025859,0.31716593830077144,15.545271033872279,0.5,-1.43697664163194,-1.259850025177002,-3.899450100137347,1.3797500497833433,-2.579650062657173,0.059950012303168876,1.7213584474147794,91.57517091046283,75.87960079063681,1.319800037480172,6,0.5,1.75,1.875,1.75,1.6000003814697266,1,0.05945948007944457,0.0,18.0,1.0,18.0,1.0,18.5,0.05945948007944457 113,2000-06-28,18.100000381469727,18.5,17.98900032043457,18.5,47540.0,-0.021621601001636348,1.5550008344658226,-0.7999992370605469,13.948977643404177,17.562453658106797,0.5116637247600622,1.8851756918656974,2.547877333761818,0.7659609559780982,16.948666293690547,0.5109996795654297,-1.5228119195916676,-1.5148496627807617,-4.186029162946756,1.1563298373852327,-2.850439412863757,-0.1792599126977663,1.9436493901518688,21.72213906857128,5.0869320135116105,1.3355897500829972,6,0.6444997787475586,2.1444997787475586,2.2749996185302734,2.1499996185302734,2.299999237060547,2,0.10497235240256897,1.0,18.5,0.0,18.0,1.0,18.0,0.10497235240256897 114,2000-06-29,18.0,18.0,17.299999237060547,18.0,19990.0,-0.005524882837687928,1.0,-0.0,16.7332060075761,16.088365436726363,0.5083557235576102,1.8434125576386293,2.6476667272373433,0.9066870454234177,18.643349273117057,0.8000011444091797,-1.580507854653547,-1.4648500442504897,-4.145435207998823,1.2157351194978432,-2.805142626124656,-0.12455746237632326,1.8381848265028928,58.33335982426973,37.95832733557636,1.3402925818741658,6,0.14999961853027344,1.8999996185302734,2.75,2.25,2.299999237060547,3,0.11111111111111116,1.5550008344658226,18.100000381469727,1.0,18.5,0.0,18.0,0.11111111111111116 115,2000-06-30,17.5,17.799999237060547,17.299999237060547,17.799999237060547,17350.0,-0.02777777777777779,2.3333418104599266,-100.0,14.34683927462008,13.978754985758224,0.8640708809219362,2.1379936208741768,3.1416413454431904,1.4497088808842449,19.773068349401925,0.7000007629394531,-1.5467202781428355,-1.7648500442504869,-4.40263620730526,0.8729361188042866,-3.0837431257778753,-0.44595696272309837,2.0336025557698107,16.66671964853945,-6.025965047869487,1.3188930815273872,6,0.6499996185302734,2.3999996185302734,3.6750001907348633,2.75,2.5,4,0.13714283534458716,1.0,18.0,1.5550008344658226,18.100000381469727,1.0,18.5,0.13714283534458716 116,2000-07-03,18.0,18.5,17.5,17.5,10760.0,0.02857142857142847,-3.0,-1.6666709052299633,25.037447067035245,14.291557746293005,0.23166557298478097,1.4359604511297483,2.6413017770136165,0.988091368535045,20.5280915325675,1.0,-1.5028373013111072,-1.0898500442504897,-3.5625025964819166,1.3828025079809372,-2.3261763203662014,0.14647623186522196,1.2655701575246994,58.33335982426973,31.416499842966196,1.2363262761157128,7,-0.07700061798095703,1.8999996185302734,3.3000001907348633,2.5,1.9400005340576136,0,0.11666668785942935,2.3333418104599266,17.5,1.0,18.0,1.5550008344658226,18.100000381469727,0.11666668785942935 117,2000-07-04,19.0,19.0,17.5,18.0,43300.0,0.05555555555555558,2.0,2.0,50.0,17.37962263539387,-0.771033083950794,0.2104753981663272,1.6267849825041125,0.03587191592357186,20.088431905440736,1.5,-1.46975532468527,0.06014995574951243,-1.998498084247494,2.118797995746519,-0.969174064248989,1.0894739757480139,0.02970164706900036,100.0,68.82113077743095,1.0293240199985032,7,-0.8500003814697266,0.8999996185302734,2.3000001907348633,1.5,0.9400005340576136,1,0.07073683487741578,-3.0,18.0,2.3333418104599266,17.5,1.0,18.0,0.07073683487741578 118,2000-07-05,18.5,19.0,18.200000762939453,19.0,162810.0,-0.02631578947368418,2.1999969482421875,-0.5,44.45184262724757,20.9235861939155,-0.30235902239413903,0.4998254740507839,2.0900398789050243,0.5812300652582323,19.902897410761685,0.7999992370605469,-1.4828271573787006,-0.289850044250489,-1.9644121136490362,1.3847120251480582,-1.1271310789497626,0.5474309904487846,-1.2000007629394531,70.58824849375624,36.63668139922932,0.8372810346992738,7,-0.35000038146972656,1.3999996185302734,2.75,2.0,1.5,2,0.08648650710647177,2.0,19.0,-3.0,18.0,2.3333418104599266,17.5,0.08648650710647177 119,2000-07-06,19.0,19.02400016784668,18.600000381469727,19.0,7810.0,0.027027027027026973,16.66653421282683,-0.0,50.0,25.238819706056283,-0.8090562180929624,-0.14130946277967027,1.5422282540045913,0.1459233238137969,20.358266955696514,0.5240001678466797,-1.3849293121138189,0.29514999389648366,-1.1243190095928668,1.7146189973858341,-0.4145845078481898,1.0048844956411571,-1.6660007476806626,98.6078796468088,60.8998886239841,0.7097345017446751,7,-0.8380002975463867,0.8999996185302734,2.25,1.5,0.5,3,0.0736841904489618,2.1999969482421875,18.5,2.0,19.0,-3.0,18.0,0.0736841904489618 120,2000-07-07,19.0,19.0,19.0,19.0,0.0,0.0,1.0,0.0,50.0,30.78605369115956,-0.7289451725839342,-0.231960967559381,1.47731189642208,0.20807993440856976,21.448164863705095,0.0,-1.2824688214237767,0.3451499938964844,-0.9469668501418091,1.637266837934778,-0.3009084281226606,0.9912084159156294,-1.5984007110595684,98.42518601027516,56.66795804609069,0.6460584220191466,7,-0.8380002975463867,0.8999996185302734,2.25,1.5,0.8999996185302734,4,0.06842101247687093,16.66653421282683,19.0,2.1999969482421875,18.5,2.0,19.0,0.06842101247687093 121,2000-07-10,18.03700065612793,19.0,18.0,18.5,84110.0,-0.05068417599326691,-2.7243902352393774,-100.0,45.767056541431735,34.47615212903499,0.2680421658968051,0.607586275112503,2.3636722472621194,1.234174964056976,22.9857527749514,1.0,-1.1693949490994768,-0.5196993827819831,-1.6722781117343573,0.632879346170391,-1.0959887472581684,0.05658998169420215,-0.5705053320312494,35.23625964468752,-8.890048667237949,0.5762893644761864,7,0.1249990463256836,1.8629989624023438,3.2129993438720703,2.4629993438720703,1.9629993438720703,0,0.10883180531487957,1.0,19.0,16.66653421282683,19.0,2.1999969482421875,18.5,0.10883180531487957 122,2000-07-11,19.0,21.0,18.5,19.0,12760.0,0.05339021504913566,-4.0,-0.0,53.91196408286006,38.916483955641205,-0.6890326089368273,-0.45763499844981936,1.3328379811249889,0.3298136691683702,23.93798422957639,2.9629993438720703,-0.9575326007495839,0.4932999610900879,-0.46624809901878095,1.4528480211989567,0.013525931035651695,0.9730739911445241,-1.4712044821533183,33.33333333333333,-12.684728625984889,0.47977403005443503,7,0.14999961853027344,0.8999996185302734,2.25,1.5,0.8999996185302734,1,0.049473712318821805,-2.7243902352393774,18.03700065612793,1.0,19.0,16.66653421282683,19.0,0.049473712318821805 123,2000-07-12,19.0,19.5,18.5,19.399999618530273,17460.0,0.0,2.333331214058422,-100.0,53.89044586138506,43.04506616161998,-0.6123356253645476,-0.4823661624195452,1.2958423708106324,0.38425687554430965,24.140337743407027,1.0,-0.7016252274179813,0.4932999610900879,-0.46624809901878095,1.4528480211989567,0.013525931035651695,0.9730739911445241,-1.2629322132241185,33.33333333333333,-13.698986834936719,0.47977403005443503,7,0.14999961853027344,0.8499994277954102,2.375,1.5,0.7000007629394531,2,0.049473712318821805,-4.0,19.0,-2.7243902352393774,18.03700065612793,1.0,19.0,0.049473712318821805 124,2000-07-13,19.0,19.520000457763672,19.0,19.520000457763672,10560.0,0.0,1.0,1.3000023841880648,58.43739640094885,47.944016953434286,-0.5091061589957242,-0.5084338292209338,1.2484126394199464,0.4392528001042635,24.3612014228415,0.5200004577636719,-0.5342854644714059,0.4932999610900879,-0.46624809901878095,1.4528480211989567,0.013525931035651695,0.9730739911445241,-1.0671562804306731,33.33333333333333,-18.83660971233038,0.47977403005443503,7,0.25,0.39999961853027344,2.375,1.5,0.8999996185302734,3,0.05263157894736836,2.333331214058422,19.0,-4.0,19.0,-2.7243902352393774,18.03700065612793,0.05263157894736836 125,2000-07-14,19.299999237060547,19.423999786376953,19.0,19.0,57160.0,0.015789433529502572,-1.82667243111275,-0.5769211018596633,60.440087298144476,51.877643645779756,-0.5888478005001971,-0.8272173673246925,0.9167093327298588,0.19974572471914342,24.13763204590244,0.4239997863769531,-0.34483330472163587,0.778299236297606,-0.22222252941865506,1.778821002013867,0.27803835343947725,1.2785601191557348,-1.1831261406653795,43.333307902018234,-14.798145839999293,0.5002608828581299,7,-0.049999237060546875,-0.14999961853027344,2.075000762939453,0.7000007629394531,0.6000003814697266,4,0.010362734240704219,1.0,19.0,2.333331214058422,19.0,-4.0,19.0,0.010362734240704219 126,2000-07-17,19.0,20.600000381469727,19.0,20.600000381469727,13490.0,-0.015544002534698453,1.0,-5.333348168304871,54.14869096822835,52.338609308916226,-0.14760319880337036,-0.5557096531405463,1.177318622582007,0.5591067708997457,24.319860254657755,1.6000003814697266,-0.18057514159854193,0.4782999992370591,-0.5222217664792019,1.4788217649533202,-0.021960883621069627,0.9785608820951879,-0.7101392893885432,20.0,-32.50063110108009,0.5002608828581299,7,0.5,0.14999961853027344,2.25,1.0,1.0,0,0.0473684009752775,-1.82667243111275,19.299999237060547,1.0,19.0,2.333331214058422,19.0,0.0473684009752775 127,2000-07-18,19.5,19.5,19.0,19.5,41600.0,0.026315789473684292,1.0,-0.0,61.426707312782575,54.224705385086786,-0.6361136342314282,-1.0297465487913016,0.6429265836759974,0.11559185504028946,23.683831631710294,0.5,0.08007073394180964,0.928299999237062,-0.1634449165951466,2.0200449150692705,0.3824275413209577,1.4741724571531662,-1.0475309320252322,47.619038968942014,-8.412383780643253,0.545872457916105,7,0.0,-0.35000038146972656,1.75,0.25,0.2999992370605469,1,0.02564102564102555,1.0,19.0,-1.82667243111275,19.299999237060547,1.0,19.0,0.02564102564102555 128,2000-07-19,20.5,20.551000595092773,19.5,19.5,17140.0,0.05128205128205132,-1.1020011901855469,100.0,67.79106895722336,56.201490824778276,-1.478007027243919,-1.9731575763606735,-0.36443549665114006,-0.8247281037993872,23.319106547894947,1.0510005950927734,0.3163341568534719,1.8281499862670891,0.4384345044320028,3.2178654681021754,1.1332922453495442,2.523007727184634,-1.894679076103717,93.74997764826354,36.439591534607416,0.694857740917544,7,-1.0,-1.3500003814697266,0.75,-0.75,-0.5,2,-0.029268311291206217,1.0,19.5,1.0,19.0,-1.82667243111275,19.299999237060547,-0.029268311291206217 129,2000-07-20,20.299999237060547,20.799999237060547,19.899999618530273,20.799999237060547,8180.0,-0.009756134777534342,2.5999984741210938,-0.5,70.81474948672286,58.51424076774748,-1.2004487515267286,-1.7195535357860017,-0.1581536699766417,-0.5656044108141813,22.998908033513004,0.8999996185302734,0.3612008206046937,1.538149261474608,-0.026799429507342154,3.103097952456558,0.7556749159836329,2.320623606965583,-1.5509975685980422,72.22221044846025,9.367057412894482,0.7824743454909748,7,-0.7999992370605469,-1.1499996185302734,0.20000076293945312,-0.5499992370605469,-0.5999984741210938,3,-0.0295565761906883,-1.1020011901855469,20.5,1.0,19.5,1.0,19.0,-0.0295565761906883 130,2000-07-21,19.100000381469727,20.299999237060547,19.0,19.5,5110.0,-0.05911324633944082,-3.3333280351460552,0.7999992370605469,57.40641569071042,59.80750289544511,0.01701635742448815,-0.4563155666363876,1.018192699182599,0.6903331096074794,22.17104087333164,1.2999992370605469,0.4518063420179921,0.283150386810302,-1.2459694973347162,1.8122702709553202,-0.4814095552622071,1.0477103288828111,-0.21593881311497043,5.555579103079522,-55.48093631310158,0.764559942072509,7,0.6499996185302734,0.049999237060546875,1.3999996185302734,0.6499996185302734,0.8999996185302734,4,0.04188477597291995,2.5999984741210938,20.299999237060547,-1.1020011901855469,20.5,1.0,19.5,0.04188477597291995 131,2000-07-24,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,0.0,0.0,1.0,-0.0,50.77809237140305,59.45929492750544,0.20524364106960036,-0.38965893280047226,0.977933589168952,0.7436462328854887,21.29843474311313,0.0,0.47876702055364007,0.2281503677368164,-1.2557219761292693,1.712022711602902,-0.5137858041962247,0.9700865396698575,-0.10000038146972656,5.555579103079522,-48.464053465735226,0.7419361719330424,7,0.5499992370605469,0.049999237060546875,1.3999996185302734,0.6499996185302734,0.8999996185302734,0,0.04188477597291995,-3.3333280351460552,19.100000381469727,2.5999984741210938,20.299999237060547,-1.1020011901855469,20.5,0.04188477597291995 132,2000-07-25,19.600000381469727,19.899999618530273,19.0,19.899999618530273,750.0,0.02617800994837083,5.0000127156898895,-100.0,58.5589864036784,59.978021654426925,-0.2242814376162663,-0.8464207129409829,0.43620685838811113,0.3036015190550785,20.60585119375281,0.8999996185302734,0.5205690506056442,0.6731503486633308,-0.8340496949582246,2.180350392284886,-0.08044967314744866,1.4267503704741102,1.3999996185302734,33.333368654619285,-17.822493305979037,0.7536000218107779,7,0.2999992370605469,-0.4500007629394531,0.8749995231628418,0.14999961853027344,0.10000038146972656,1,0.020408143405366452,1.0,19.100000381469727,-3.3333280351460552,19.100000381469727,2.5999984741210938,20.299999237060547,0.020408143405366452 133,2000-07-26,20.0,20.5,19.5,20.200000762939453,21910.0,0.020408143405366452,1.5000023841880648,0.6666709052299633,57.90389321253652,59.91874352238111,-0.5224554056789401,-1.15605003158322,-0.013466327326636218,-0.041491731491923645,20.016278142206627,1.0,0.6830674699474208,0.9781499862670913,-0.5489950930603911,2.5052950655945736,0.2145774466033501,1.7417225259308324,0.9600000000000009,55.55557910307952,9.972379123610466,0.7635725396637414,7,-0.10000038146972656,-0.8500003814697266,0.0,-0.25,0.20000076293945312,2,-0.0100000381469727,5.0000127156898895,19.600000381469727,1.0,19.100000381469727,-3.3333280351460552,19.100000381469727,-0.0100000381469727 134,2000-07-27,20.0,20.0,20.0,20.0,0.0,0.0,1.0,-0.0,57.90389321253652,59.636944179535774,-0.4086632995943553,-1.0524944801460308,-0.062100855472976946,0.009181924348723669,18.777550590079823,0.0,0.7249756470087014,0.8781499862670898,-0.6290549827373546,2.3853549552715343,0.12454750176486584,1.6317524707693138,0.9207999999999998,66.66666666666666,26.620570692510576,0.7536024845022227,7,-0.10000038146972656,-0.8500003814697266,-0.17500019073486328,-0.25,0.5,3,0.0,1.5000023841880648,20.0,5.0000127156898895,19.600000381469727,1.0,19.100000381469727,0.0 135,2000-07-28,19.899999618530273,20.0,19.399999618530273,19.399999618530273,7470.0,-0.00500001907348635,-1.4000015258789062,100.0,67.0510693447069,61.07054177692228,-0.2398222826963945,-0.804732177027141,-0.012899753934071612,0.1565954713553097,17.19998918751739,0.6000003814697266,0.7707163840279705,0.6581496238708482,-0.6777937109079168,1.9940929586496132,-0.009822043518536105,1.3261212912602325,0.9823843814697248,59.9999745686849,18.546325375003214,0.667971667389383,7,0.0,-0.75,-0.14999961853027344,-0.14999961853027344,1.8999996185302734,4,-0.01005019394093798,1.0,20.0,1.5000023841880648,20.0,5.0000127156898895,19.600000381469727,-0.01005019394093798 136,2000-07-31,20.100000381469727,20.100000381469727,19.700000762939453,20.0,4340.0,0.010050289787604694,6.999961853172862,0.20000076293945312,61.702134567131175,61.10114480518324,-0.2988009368392426,-0.8846984966232583,-0.2667752682993516,0.005652216453281511,16.814071993974295,0.39999961853027344,0.7966126667502849,0.753150367736815,-0.4993223374854736,2.0056230729591036,0.1269140151256707,1.3793867203479593,0.7447359385302725,73.33335876464844,29.57805745004788,0.6262363526111445,7,-0.20000076293945312,-0.9500007629394531,-0.35000038146972656,-0.35000038146972656,2.3999996185302734,0,-0.004975143262281545,-1.4000015258789062,19.899999618530273,1.0,20.0,1.5000023841880648,20.0,-0.004975143262281545 137,2000-08-01,20.3439998626709,20.399999618530273,20.0,20.0,9660.0,0.0121392774413136,-1.3255801059022483,3.4399855042056875,63.592236193418486,60.63460783142714,-0.4587289932166385,-1.0781221163937076,-0.5488370059292151,-0.1793892957586074,17.266301544603735,0.39999961853027344,0.7925284253130052,0.9299498558044448,-0.38674085438891126,2.246640565997801,0.27160450070776676,1.5882952109011228,0.46384173092910075,85.81817425184276,39.061448166281494,0.6583453550966774,8,-0.444000244140625,-1.194000244140625,-0.5939998626708984,-0.5939998626708984,1.555999755859375,1,-0.016909155770399975,6.999961853172862,20.100000381469727,-1.4000015258789062,19.899999618530273,1.0,20.0,-0.016909155770399975 138,2000-08-02,20.100000381469727,20.399999618530273,20.100000381469727,20.399999618530273,3230.0,-0.011993682798282279,1.0,-0.8720911535582601,60.601395953316256,59.49979077215974,-0.3100404889966697,-0.7463756818907967,-0.36915084751021965,0.11476428793652715,17.74297014208592,0.2999992370605469,0.861020791619886,0.6059503555297852,-0.6707224554829203,1.8826231665424906,-0.03238604997656935,1.2442867610361397,0.6716843802582737,70.00007629394531,20.655363825812202,0.6383364055063531,8,-0.35000038146972656,-0.9500007629394531,-0.47500038146972656,-0.35000038146972656,1.3999996185302734,2,-0.01990047815616136,-1.3255801059022483,20.3439998626709,6.999961853172862,20.100000381469727,-1.4000015258789062,19.899999618530273,-0.01990047815616136 139,2000-08-03,20.399999618530273,20.5,19.5,20.0,9020.0,0.014925334893879816,2.333331214058422,-1.3333354526149817,60.601395953316256,59.85478857911595,-0.6642119018471853,-0.9867013993065044,-0.7184082352615384,-0.14081076570866458,18.002873349436634,1.0,0.8497726589401253,0.8359496116638176,-0.4795973632233128,2.151496586550948,0.1781761242202542,1.493723099107381,0.33625144796316775,90.90905938267817,39.11837580202115,0.6577734874435649,8,-0.6499996185302734,-1.25,-0.9054994583129883,-0.6499996185302734,0.8000011444091797,3,-0.009803865653465582,1.0,20.100000381469727,-1.3255801059022483,20.3439998626709,6.999961853172862,20.100000381469727,-0.009803865653465582 140,2000-08-04,20.299999237060547,20.5,20.299999237060547,20.351999282836914,1700.0,-0.004901979575474669,-6.692330264460991,-0.13000023841880648,63.03127012314408,61.216252773753844,-0.42028863873239786,-0.8267000504160293,-0.6707140516561907,0.0002898629942507114,18.27682204906617,0.20000076293945312,0.6900005303948227,0.6709492683410652,-0.6556706719384273,1.9975692086205576,0.0076392982013189226,1.3342592384808114,0.401526808103025,79.99992370605469,23.188753918059632,0.6633099701397461,8,-0.5499992370605469,-1.1499996185302734,-1.2749996185302734,-0.39999961853027344,0.20000076293945312,4,0.009852254702272356,2.333331214058422,20.399999618530273,1.0,20.100000381469727,-1.3255801059022483,20.3439998626709,0.009852254702272356 141,2000-08-07,20.0,20.399999618530273,20.0,20.299999237060547,8920.0,-0.014778288095344094,-1.6666709052299633,5.769211018596633,55.221388763848,60.845408591550466,0.023245753971465888,-0.39220605634490724,-0.4105960721032389,0.34304798538375536,17.314163281324557,0.39999961853027344,0.5095410388990551,0.2728000640869155,-0.8293449071807792,1.3749450353546102,-0.27827242154693366,0.8238725497207646,0.6674955242602998,50.0,-7.644518415080228,0.5510724856338477,8,-0.05000019073486328,-0.75,-0.9750003814697266,-0.10000038146972656,0.0,0,0.08999996185302739,-6.692330264460991,20.299999237060547,2.333331214058422,20.399999618530273,1.0,20.100000381469727,0.08999996185302739 142,2000-08-08,19.940000534057614,20.5,19.5,20.0,7400.0,-0.0029999732971193183,-1.1276583656466415,0.19999872843102287,42.72349524823053,59.15869770662758,0.15259294416580715,-0.27212533513842985,-0.37587836729150226,0.4429056781400895,17.999010592615505,1.0,0.5206160087148355,0.16580057144164684,-0.8847352418818915,1.2163363847651851,-0.3594673352201241,0.6910684781034178,0.6941450797174795,44.00005340576136,-8.702390562793084,0.5252679066617697,8,0.009999275207523084,-0.6900005340576136,-1.0285010337829554,-0.0400009155273402,0.5599994659423864,1,0.12838512524460044,-1.6666709052299633,20.0,-6.692330264460991,20.299999237060547,2.333331214058422,20.399999618530273,0.12838512524460044 143,2000-08-09,19.940000534057614,19.940000534057614,19.940000534057614,19.940000534057614,0.0,0.0,1.0,-0.0,45.06580306085791,57.73224324532995,0.1600141836934661,-0.20879721418339514,-0.4178003441190654,0.46241127238777224,18.72086790359427,0.0,0.6010804659299325,0.11880054473876456,-0.868076005828442,1.1056770953059711,-0.3746377305448405,0.6122388200223696,0.6614621674419787,44.00005340576136,-5.975781370313584,0.49343827528360357,8,0.009999275207523084,-0.44000053405761363,-0.9150009155273402,-0.0400009155273402,0.059999465942386365,2,0.09829483610719936,-1.1276583656466415,19.940000534057614,-1.6666709052299633,20.0,-6.692330264460991,20.299999237060547,0.09829483610719936 144,2000-08-10,20.0,20.0,19.5,20.0,1700.0,0.003009000217422564,1.0,0.0,67.94259392066238,57.831301531547226,0.11176835424167209,-0.20030782090321608,-0.5198889282005226,0.40649717058337487,19.453199457569486,0.5,0.5895333971305803,0.12880001068115376,-0.7812312577399503,1.0388312791022578,-0.3262156235293965,0.583815644891704,0.5694334474695992,50.0,-5.36358715591151,0.4550156342105514,8,0.0,-0.5,-0.9750003814697266,-0.10000038146972656,0.0,3,0.07499999999999996,1.0,19.940000534057614,-1.1276583656466415,19.940000534057614,-1.6666709052299633,20.0,0.07499999999999996 145,2000-08-11,19.5,20.100000381469727,19.5,20.0,17330.0,-0.025000000000000022,-1.4000015258789062,-100.0,56.64893532700465,57.26983494931095,0.6135866368201413,0.332490973349838,-0.08477483701332034,0.8917493858146557,20.18179843131779,0.6000003814697266,0.5420762619436417,-0.3812000274658196,-1.2689250248994561,0.5065249699678169,-0.8250625261826379,0.06266247125099866,1.0380447785202058,0.0,-59.11669040127765,0.44386249871681865,8,0.5,0.0,-0.46900033950805664,0.39999961853027344,1.5,4,0.08717952630458736,1.0,20.0,1.0,19.940000534057614,-1.1276583656466415,19.940000534057614,0.08717952630458736 146,2000-08-14,19.899999618530273,20.0,19.299999237060547,19.700000762939453,9190.0,0.020512800950270416,2.5000071525641943,-0.3999977111816406,55.15817628956046,56.33271718221561,0.20364931635101158,0.0035565413196358975,-0.5463501407207616,0.4552275152764267,19.83697626359496,0.7000007629394531,0.5021353641668007,-0.026200389862061968,-0.8111381223071668,0.7587373425830428,-0.4186692560846126,0.36626847636048865,0.6072842644195298,50.0,-11.866780358965912,0.3924688662225521,8,0.0,-0.39999961853027344,-0.8689999580383301,0.0,1.6000003814697266,0,0.030150773516147478,-1.4000015258789062,19.5,1.0,20.0,1.0,19.940000534057614,0.030150773516147478 147,2000-08-15,20.0,21.0,20.0,21.0,5060.0,0.005025144893802347,1.0,-5.000028610393202,50.0,55.1547842985138,0.055564126129606706,-0.060148302201568526,-0.7241527119863385,0.2949648749391933,19.622237033452265,1.1000003814697266,0.4167772117706683,0.048799991607666016,-0.7104107342516173,0.8080107174669493,-0.3308053713219756,0.42840535453730766,-1.0,41.176496987512486,-20.600935659201134,0.37960536292964153,8,0.14999961853027344,-0.25,-0.9690003395080566,-0.10000038146972656,1.7000007629394531,1,0.0,2.5000071525641943,19.899999618530273,-1.4000015258789062,19.5,1.0,20.0,0.0 148,2000-08-16,19.899999618530273,20.0,19.399999618530273,20.0,22270.0,-0.00500001907348635,10.999961853172863,0.10000038146972656,48.1536106879208,53.7716970468032,0.13880805423806208,-0.007803276008687021,-0.6886016855455992,0.35691753953980054,18.270720878908655,0.6000003814697266,0.35861024641672046,-0.021200370788573508,-0.7351728641374287,0.6927721225602816,-0.3781866174630011,0.33578587588585407,-0.8599996185302743,35.29412424687812,-24.79640277371786,0.3569862466744284,8,0.25,-0.14999961853027344,-0.375,0.0,0.7460002899169922,2,0.030150773516147478,1.0,20.0,2.5000071525641943,19.899999618530273,-1.4000015258789062,19.5,0.030150773516147478 149,2000-08-17,19.700000762939453,20.0,19.650999069213867,19.700000762939453,13390.0,-0.01005019394093798,-6.122221789731813,-0.0,46.43876269444553,51.92808511028114,0.2559899776716037,0.15277321470151506,-0.530914682961793,0.5310990899715549,16.662117140034223,0.3490009307861328,0.25735841870389464,-0.19119930267333984,-0.8883792983390393,0.5059806929923596,-0.5397893005061896,0.15739069515950987,-0.620800762939453,23.529490962537448,-35.061718483824194,0.3485899978328493,8,0.4499988555908203,0.2999992370605469,-0.20000123977661133,0.1999988555908203,0.5,3,0.015228387078284777,10.999961853172863,19.899999618530273,1.0,20.0,2.5000071525641943,19.899999618530273,0.015228387078284777 150,2000-08-18,19.899999618530273,20.0,19.700000762939453,19.799999237060547,13010.0,0.010152225778948587,-1.0000127157707346,100.0,46.43872631262916,50.95223372681238,-0.007505018092224702,0.016634136116344678,-0.7492071967691203,0.3168977596690077,16.132854386834627,0.2999992370605469,0.18904979609700945,-0.031200408935546875,-0.6207346226066086,0.5583338047355149,-0.32596751577107597,0.2635666978999822,-0.7823836185302717,35.29412424687812,-20.54695615092851,0.29476710683553026,8,0.25,0.10000038146972656,-0.5749998092651367,0.0,1.5,4,0.005025144893802347,-6.122221789731813,19.700000762939453,10.999961853172863,19.899999618530273,1.0,20.0,0.005025144893802347 151,2000-08-21,19.899999618530273,19.899999618530273,19.600000381469727,19.899999618530273,1220.0,0.0,1.0,0.0,41.341633240891746,50.798693503774736,-0.025906125541126812,0.08394497482301233,-0.7678780305890491,0.3025510986289248,15.56058985122412,0.2999992370605469,0.09297316131333844,-0.07120037078857422,-0.5134305973782567,0.37102985580110825,-0.29231548408341723,0.1499147425062688,-0.7447359385302725,31.24999254942118,-19.939994120173118,0.22111511329484146,8,0.25,0.10000038146972656,-0.6999998092651367,0.0,-0.39999961853027344,0,0.055276402138492386,-1.0000127157707346,19.899999618530273,-6.122221789731813,19.700000762939453,10.999961853172863,19.899999618530273,0.055276402138492386 152,2000-08-22,20.0,20.100000381469727,19.799999237060547,19.799999237060547,99950.0,0.005025144893802347,-2.0,100.0,47.93387322417293,51.11736796636529,-0.13019158129602815,0.016282893888533323,-0.8857721848563784,0.18065632896129102,14.366233011246724,0.3000011444091797,-0.012396277465597905,0.008800029754638672,-0.3974631155166293,0.4150631750259066,-0.1943315428809953,0.21193160239027264,-0.8078415935999992,85.71424678884584,35.37915989112829,0.203131572635634,8,0.14999961853027344,0.0,-0.6750001907348633,-0.10000038146972656,0.2999992370605469,1,0.07499999999999996,1.0,19.899999618530273,-1.0000127157707346,19.899999618530273,-6.122221789731813,19.700000762939453,0.07499999999999996 153,2000-08-23,19.799999237060547,20.0,19.780000686645508,20.0,20210.0,-0.0100000381469727,1.199984741269145,-1.0,37.068944963896044,47.686962526724585,0.05348618340345013,0.2113688378956553,-0.674120230787068,0.38132815595353264,12.665253883379608,0.2199993133544922,-0.055305875089938894,-0.1812006950378411,-0.5963015819037238,0.23390019182804167,-0.38875113847078424,0.02634974839510207,-0.5716839987885471,39.99977111816406,-4.988051352643517,0.20755044343294166,8,0.35000038146972656,0.20000076293945312,-0.47499942779541016,0.10000038146972656,-0.2999992370605469,2,0.09595967672173389,-2.0,20.0,1.0,19.899999618530273,-1.0000127157707346,19.899999618530273,0.09595967672173389 154,2000-08-24,20.0,20.0,19.5,19.799999237060547,41710.0,0.010101049022522401,3.999980926586431,-1.0,43.801663965901014,46.25948793104641,-0.16373283648018244,0.011982419852710535,-0.8599055539359526,0.16720111579890684,10.876557373820681,0.5,-0.02414492472075125,0.01880006790161204,-0.3963008189642707,0.4339009547674948,-0.18875037553133112,0.2263505113345552,-0.7362510664934412,83.33328035146054,41.00729293870877,0.20755044343294166,8,0.14999961853027344,0.0,-0.6750001907348633,-0.10000038146972656,0.20000076293945312,3,0.03229999542236328,1.199984741269145,19.799999237060547,-2.0,20.0,1.0,19.899999618530273,0.03229999542236328 155,2000-08-25,19.700000762939453,20.0,19.700000762939453,19.700000762939453,60020.0,-0.014999961853027322,0.0,0.0,43.801663965901014,44.99765322841758,0.18731855050100776,0.3122386351575628,-0.5488838028561496,0.45437962388610487,9.770215810916788,0.2999992370605469,-0.012259190990420166,-0.27119922637939453,-0.7038035915215524,0.1614051387627633,-0.4875014089504752,-0.05489704380831384,-0.401526808103025,33.3334392970789,-7.690463316873888,0.21630218257107944,8,0.4999990463256836,0.2999992370605469,-0.3750009536743164,0.1999988555908203,1.6999988555908203,4,0.02538070967695716,3.999980926586431,20.0,1.199984741269145,19.799999237060547,-2.0,20.0,0.02538070967695716 156,2000-08-28,20.0,20.0,19.5,19.940000534057614,5410.0,0.015228387078284777,15.666815017325238,100.0,51.127810383585384,45.1229654932604,-0.1084036911973989,0.004599302128948324,-0.8341472481907886,0.1511575545689965,8.62057076957968,0.5,-0.07745955621552625,0.03380002975463725,-0.394829596968421,0.4624296564776955,-0.18051478360689188,0.24811484311616638,-0.6674955242602998,83.33328035146054,40.92253274490746,0.21431481336152863,8,-0.25,0.0,-0.5500001907348633,-0.10000038146972656,2.8999996185302734,0,0.06999998092651372,0.0,19.700000762939453,3.999980926586431,20.0,1.199984741269145,19.799999237060547,0.06999998092651372 157,2000-08-29,20.0,20.0,19.700000762939453,20.0,2960.0,0.0,1.0,0.0,51.127810383585384,45.45343212611202,-0.12114319203509538,-0.023709282711042334,-0.8029886758116724,0.16067571027878103,7.164610515545952,0.2999992370605469,-0.07441764484197932,0.05100002288818217,-0.339729075166467,0.44172912094283134,-0.1443645261391424,0.24636457191550676,-0.6341456137750932,100.0,55.40303166627346,0.1953645490273239,8,-0.19999980926513672,0.0,-0.6000003814697266,-0.10000038146972656,4.15200042724609,1,-0.025000000000000022,15.666815017325238,20.0,0.0,19.700000762939453,3.999980926586431,20.0,-0.025000000000000022 158,2000-08-30,19.700000762939453,20.5,19.5,20.0,8670.0,-0.014999961853027322,-1.857139743107667,-100.0,44.82759527871647,45.27441352436435,0.1648371256015757,0.25801505213743425,-0.4745777393269641,0.45257810359508,5.563917572973011,1.0,-0.10169008665252832,-0.22899923324585103,-0.6280450253991177,0.1700465589074156,-0.42852212932248435,-0.029476337169217715,-0.3014634644390455,20.000076293945312,-22.925605131133977,0.19952289607663337,8,0.2999992370605469,0.4499988555908203,-0.1750011444091797,0.1999988555908203,5.299999237060547,2,0.030456774156569555,1.0,20.0,15.666815017325238,20.0,0.0,19.700000762939453,0.030456774156569555 159,2000-08-31,20.200000762939453,20.200000762939453,19.799999237060547,20.0,13670.0,0.02538070967695716,3.0,-0.6666709052299633,62.06898819679118,47.01110928927124,-0.28695561386500756,-0.27166501329470805,-0.9398669306493161,-0.04470989093691102,4.680185957659119,0.5,-0.10677982349683646,0.2810007095336928,-0.07617509248091281,0.6381765115482985,0.10241280852639179,0.45958861054099387,-0.7694342104090524,70.00007629394531,20.750469387218807,0.17858790100730257,8,-0.20000076293945312,-0.05000114440917969,-0.6750011444091797,-0.3000011444091797,4.799999237060547,3,-0.03465350180697668,-1.857139743107667,19.700000762939453,1.0,20.0,15.666815017325238,20.0,-0.03465350180697668 160,2000-09-01,20.5,21.0,20.200000762939453,20.200000762939453,14800.0,0.014851446818306524,-4.333341810459927,1.4999904632932155,60.71430274420047,49.16362812297221,-0.550818824278462,-0.5859546402901437,-1.1848347194554236,-0.33318359644305673,4.12411039927633,0.7999992370605469,-0.09005561504140047,0.5709999084472663,0.1615382145700579,0.9804616023244748,0.3662690615086639,0.7757307553858688,-1.0380447785202058,66.66666666666666,16.788577632879793,0.20473084693860366,9,-0.25,-0.35000038146972656,-0.9750003814697266,-0.6000003814697266,4.5,4,-0.014634109124904704,3.0,20.200000762939453,-1.857139743107667,19.700000762939453,1.0,20.0,-0.014634109124904704 161,2000-09-04,21.799999237060547,23.0,21.0,23.0,1018320.0,0.0634145969297828,2.333331214058422,-4.0000127156898895,72.50001192094032,51.89319908927969,-1.7354624433917536,-1.8384462932109287,-2.4135617742970403,-1.621022372675263,4.563839035357761,2.5,-0.015221917508132066,1.7809991836547852,0.8485460944555996,2.7134522728539707,1.3147726390551924,2.247225728254378,-2.30728312001035,65.71426391601562,14.126774448192116,0.46622654459959234,9,-0.5499992370605469,-0.6499996185302734,-2.2749996185302734,-1.8999996185302734,3.5000000000000036,0,-0.018348606996750005,-4.333341810459927,20.5,3.0,20.200000762939453,-1.857139743107667,19.700000762939453,-0.018348606996750005 162,2000-09-05,22.5,24.5,21.5,22.0,114860.0,0.03211012786410716,-3.0,-0.41666640175730274,78.26089480425405,56.47008240487503,-2.283700127246501,-2.463109621150963,-3.04880576754071,-2.3046687490987203,5.951048225592827,3.0,0.0713119288753461,2.35299997329712,0.9055763765818874,3.8004235700123523,1.6292881749395036,3.076711771654736,-2.866992527631812,60.0,6.089135109070256,0.7237117983576167,9,-0.5,-0.6000003814697266,-2.9750003814697266,-2.6000003814697266,3.2000007629394496,1,0.017777760823567634,2.333331214058422,21.799999237060547,-4.333341810459927,20.5,3.0,20.200000762939453,0.017777760823567634 163,2000-09-06,21.899999618530273,23.20000076293945,21.700000762939453,23.0,59430.0,-0.026666683620876763,-1.0000025431347395,-2.200000762939453,71.99999694824102,59.60323051402391,-1.5136662895912991,-1.801084721070957,-2.3767903727771014,-1.6868467886639777,7.413223924202966,1.4999999999999964,0.16878752177232315,1.6549996376037583,0.014107997254832583,3.295891277952684,0.8345538174292955,2.4754454577782212,-1.9749725945041767,44.68085192727402,-12.533018127594936,0.8204458201744625,9,0.10000038146972656,0.0,-2.375,-2.0,3.2000007629394567,2,0.1028310889471582,-3.0,22.5,2.333331214058422,21.799999237060547,-4.333341810459927,20.5,0.1028310889471582 164,2000-09-07,21.5,22.0,21.0,22.0,9910.0,-0.0182648230820891,3.0,0.4545452969133908,65.38462243842105,62.00133701097059,-0.9817578729042786,-1.3522790337271644,-1.904715173490036,-1.2711706412472807,8.62396073965715,1.0,0.23682732983015953,1.1800000190734856,-0.5485220505883781,2.9085220887353493,0.31573898424255376,2.0442610539044175,-1.3004745974154694,30.23254576085038,-28.524916650414532,0.8642610348309314,9,0.5,0.39999961853027344,-2.0500001907348633,-1.6000003814697266,3.5,3,0.16279069767441867,-1.0000025431347395,21.899999618530273,-3.0,22.5,2.333331214058422,21.799999237060547,0.16279069767441867 165,2000-09-08,21.200000762939453,22.0,20.5,21.0,22830.0,-0.013953452886537043,-1.4999984105438164,-0.40000152587890625,61.81819632034174,63.189157670610186,-0.4990924076061134,-0.9680207992014402,-1.518521370128468,-0.9570802050111382,9.796309968208464,1.5,0.35295059496126413,0.7950007438659661,-0.9309313074975094,2.5209327952294416,-0.06796528181577344,1.6579667695477056,-0.7424468845099952,17.500019073486328,-42.8889158838339,0.8629660256817382,9,0.7999992370605469,0.6999988555908203,-1.7500009536743164,-1.3000011444091797,3.299999237060547,4,0.17924524058053204,3.0,21.5,-1.0000025431347395,21.899999618530273,-3.0,22.5,0.17924524058053204 166,2000-09-11,20.5,21.5,20.399999618530273,21.5,6600.0,-0.03301890272396368,1.2000007629394531,-4.9999809265864315,54.098361680918636,63.51921892586944,0.31211420756413943,-0.23269516090071463,-0.7548019262249248,-0.2469156565465198,10.745213393043143,1.1000003814697266,0.4275086017407439,0.06499996185302592,-1.6447551106078322,1.774755034313884,-0.7898775743774031,0.919877498083455,4.0,2.4390334674524943,-52.48490173347167,0.8548775362304297,9,1.5,1.3999996185302734,-1.0500001907348633,-0.6000003814697266,4.79999923706055,0,0.2195121951219512,-1.4999984105438164,21.200000762939453,3.0,21.5,-1.0000025431347395,21.899999618530273,0.2195121951219512 167,2000-09-12,20.0,20.5,19.799999237060547,20.5,13030.0,-0.024390243902439046,1.8000030517578125,0.5,51.56250651926035,64.26754239704097,0.9075531129491132,0.2817503247550128,-0.22781746887484644,0.247670131332832,11.060081906759306,0.7000007629394531,0.520253249637193,-0.4350000381469741,-2.144755110607832,1.274755034313884,-1.2898775743774031,0.419877498083455,4.417999992370607,5.882372740634367,-48.82552915350086,0.8548775362304297,9,2.1499996185302734,1.8999996185302734,-0.40000009536743164,-0.10000038146972656,5.20000076293945,1,0.26499996185302743,1.2000007629394531,20.5,-1.4999984105438164,21.200000762939453,3.0,21.5,0.26499996185302743 168,2000-09-13,20.5,20.5,20.0,20.0,9430.0,0.02499999999999991,1.0,-1.0,53.731344983158394,63.341137595526234,0.5956007046412388,-0.18023514773011584,-0.6783476462357356,-0.2628751456918721,12.106419265346279,0.5,0.5883289051852785,0.03499994277954244,-1.656184379724067,1.7261842652831518,-0.8105922184722623,0.8805921040313471,3.7332799621582033,31.81820546299138,-18.47280520670349,0.8455921612518038,9,1.6499996185302734,1.3999996185302734,-0.9000000953674316,-0.6000003814697266,4.5,2,0.25365857380192436,1.8000030517578125,20.0,1.2000007629394531,20.5,-1.4999984105438164,21.200000762939453,0.25365857380192436 169,2000-09-14,20.0,20.0,19.799999237060547,20.0,3920.0,-0.024390243902439046,1.0,0.0,52.1739082360447,62.39220487239781,1.189316429739975,0.3619497686346733,-0.14978686725289592,0.215581469579174,13.122542288791806,0.7000007629394531,0.6511664986013344,-0.48000001907348633,-2.1477749070820664,1.1877748689350938,-1.3138874630777764,0.3538874249308037,4.055948733154295,9.090940617321841,-41.55454787825536,0.8338874440042908,9,2.1499996185302734,1.8999996185302734,-0.27500009536743164,-0.10000038146972656,4.0,3,0.25500001907348646,1.0,20.5,1.8000030517578125,20.0,1.2000007629394531,20.5,0.25500001907348646 170,2000-09-15,20.0,20.0,19.399999618530273,20.0,33170.0,0.0,1.0,0.0,50.0,59.89220354784888,1.2414884995928475,0.3898115121373209,-0.12063722687779688,0.18583579779229353,14.024549057370411,0.6000003814697266,0.7674037694520379,-0.48500003814697124,-2.146039450585853,1.1760393742919106,-1.3155197443664122,0.3455196680724697,3.885710753310544,28.571441546586986,-17.198208745657357,0.8305197062194418,9,1.9499998092651367,1.8999996185302734,-0.25,-0.10000038146972656,5.20000076293945,4,0.25,1.0,20.0,1.0,20.5,1.8000030517578125,20.0,0.25 171,2000-09-18,21.0,21.0,18.799999237060547,20.0,34050.0,0.050000000000000044,3.4000015258789062,100.0,56.57894868929987,57.48309842396508,0.12971567378137294,-0.5518473378910684,-1.048221399828826,-0.8379977340865921,15.324342419696807,2.200000762939453,0.8177768954648954,0.4599999427795396,-1.192302826324866,2.1123027118839452,-0.366151441772665,1.2861513273317442,2.6165680852237294,100.0,58.56655420902845,0.8261513845522036,9,0.0,0.6499996185302734,-1.25,-1.1000003814697266,4.5,0,0.16666666666666674,1.0,20.0,1.0,20.0,1.0,20.5,0.16666666666666674 172,2000-09-19,21.5,21.5,20.0,21.0,57750.0,0.023809523809523725,5.0,0.5,61.53845777643231,56.320705182653,-0.5889903742246787,-0.9841680263158992,-1.499547568479965,-1.3595649257075344,16.657847861362118,1.5,0.8715215101442659,0.8849999427795403,-0.799948653787105,2.5699485393461856,0.04252564449621943,1.7274742410628612,1.7312425773706757,100.0,53.548049103009404,0.8424742982833219,9,-1.1000003814697266,0.14999961853027344,-1.8000001907348633,-1.6000003814697266,4.0,1,0.17674415056095594,3.4000015258789062,21.0,1.0,20.0,1.0,20.0,0.17674415056095594 173,2000-09-20,21.700000762939453,22.0,21.0,22.0,22480.0,0.00930236106695137,5.666683620919853,-0.5999984741210938,60.0,55.72241380060622,-0.9167505561233611,-1.0904341803342348,-1.64754692476955,-1.5642216912549003,18.216599347507294,1.0,0.7583383718035144,0.9900006294250474,-0.7155936227329747,2.6955948815830695,0.13720350334603637,1.8427977555040584,1.1767423472064138,90.62502607702586,45.20396432472367,0.8527971260790107,9,-1.3000011444091797,-0.05000114440917969,-1.7500009536743164,-1.8000011444091797,4.299999237060547,2,0.16129031690991935,5.0,21.5,3.4000015258789062,21.0,1.0,20.0,0.16129031690991935 174,2000-09-21,20.645999908447266,21.799999237060547,20.0,21.299999237060547,9840.0,-0.04857146624124886,1.1765416780062088,2.1800033060793713,50.88441894740442,54.50754964805763,0.003767055266958863,0.015225432277894413,-0.5527200892878241,-0.5258432040137961,19.44198271789051,1.7999992370605469,0.5033256533434205,-0.09630022048950337,-1.7694394616738087,1.576839020694802,-0.9328698410816543,0.7402694001026475,1.9046036918517757,57.68750722706145,14.3361426002132,0.8365696205921521,9,-0.2460002899169922,1.0039997100830078,-0.6960000991821289,-0.7460002899169922,5.653999328613285,3,0.2108883130320709,5.666683620919853,21.700000762939453,5.0,21.5,3.4000015258789062,21.0,0.2108883130320709 175,2000-09-22,20.200000762939453,20.5,20.0,20.5,890.0,-0.021602206116708045,2.3333418104599266,0.4587149006661145,39.18920172836681,52.85097631999632,0.3274317270222653,0.5276572099936843,-0.07990712027406133,-0.09167196184857218,20.733587328260562,0.6459999084472656,0.28785687843072694,-0.5672993659973145,-2.189015578815596,1.054416846820967,-1.3781574724064534,0.24355874041182446,2.0505544883005093,43.7500372528941,3.0941072244042545,0.8108581064091406,9,0.1999988555908203,1.4499988555908203,-0.1250009536743164,-0.35000133514404297,6.19999885559082,4,0.18811876700679786,1.1765416780062088,20.645999908447266,5.666683620919853,21.700000762939453,5.0,21.5,0.18811876700679786 176,2000-09-25,21.399999618530273,21.399999618530273,20.5,20.5,4340.0,0.05940588169642225,1.0,-3.0000063578449447,43.037971933001366,51.90380581041198,-0.8174389508253768,-0.5924549030895534,-1.2289238661252533,-1.2983972612934878,22.0543593579347,1.1999988555908203,0.15502118191674086,0.5626995086669915,-1.0403164459129783,2.1657154632469613,-0.23880846862299165,1.3642074859569746,0.5745111515753365,69.99998092651367,30.477694480934844,0.8015079772899846,9,-1.0,0.25,-1.3249998092651367,-2.0,5.0,0,0.1775701501003184,2.3333418104599266,20.200000762939453,1.1765416780062088,20.645999908447266,5.666683620919853,21.700000762939453,0.1775701501003184 177,2000-09-26,19.5,21.5,19.5,21.5,1050.0,-0.08878503048593811,1.0,-2.222223164123181,36.95652218982724,50.039936611152974,1.1221868998205764,1.3366985736969212,0.6849118806882757,0.5837592201042554,23.0803115051084,2.0,0.006518725415325832,-1.3123001098632798,-2.984404729191141,0.3598045094645812,-2.1483524195272103,-0.4762478001993493,2.2205498474620065,0.0,-37.26409280731782,0.8360523096639303,9,0.8999996185302734,2.1499996185302734,0.5749998092651367,-0.35000038146972656,6.0,1,0.3076923076923077,1.0,21.399999618530273,2.3333418104599266,20.200000762939453,1.1765416780062088,20.645999908447266,0.3076923076923077 178,2000-09-27,20.299999237060547,21.0,19.5,19.5,6340.0,0.04102560190054083,-2.750003576282097,-0.39999961853027344,43.74999503294547,49.103946255253064,0.3250126074240747,0.6155120885082859,-0.12390781716576171,-0.2216287702436972,24.35095485212617,1.5,-0.027948950185603394,-0.5423007965087905,-2.1506951095167963,1.0660935164992154,-1.3464979530127934,0.26189635999521244,1.2000007629394531,34.782587062201145,-3.2316987240781785,0.8041971565040023,9,0.10000038146972656,1.3500003814697266,-0.22499942779541016,-1.1499996185302734,4.200000762939453,2,0.2561576826784362,1.0,19.5,1.0,21.399999618530273,2.3333418104599266,20.200000762939453,0.2561576826784362 179,2000-09-28,19.5,20.0,19.5,20.0,2590.0,-0.039408830892960545,1.0,-0.6250005960470162,41.58415336747173,48.16885218497214,1.1696268993624592,1.4338967770951712,0.6642406480927363,0.5762586236667211,25.69026534450779,0.7999992370605469,-0.025789795984248798,-1.3072999954223619,-3.002658938178243,0.3880589473335192,-2.1549794668003024,-0.45962052404442133,2.0,0.0,-38.93167829035602,0.8476794713779408,9,0.8999996185302734,2.1499996185302734,0.5749998092651367,-0.35000038146972656,5.5,3,0.33333333333333326,-2.750003576282097,20.299999237060547,1.0,19.5,1.0,21.399999618530273,0.33333333333333326 180,2000-09-29,20.200000762939453,20.200000762939453,19.0,20.0,15880.0,0.03589747502253604,10.999961853172863,-0.40000152587890625,48.514855037705075,47.27284177923938,0.5598544120559055,0.7486522402829188,-0.001035685442044354,-0.1297885263452656,25.845437029085815,1.2000007629394531,-0.0630563792446992,-0.5922992706298835,-2.304332738772498,1.1197341975127308,-1.4483160047011907,0.26371746344142366,1.0839991760253902,48.000030517578125,4.268359069698235,0.8560167340713069,9,0.2999992370605469,1.4499988555908203,-0.1250009536743164,-1.0500011444091797,4.799999237060547,4,0.301980111075671,1.0,19.5,-2.750003576282097,20.299999237060547,1.0,19.5,0.301980111075671 181,2000-10-02,21.399999618530273,21.799999237060547,20.899999618530273,20.899999618530273,30040.0,0.05940588169642225,-2.5999984741210938,2.4999904632932157,56.48148131795704,46.710955506075464,-0.6452974577016661,-0.5089439018994959,-1.1516500775715315,-1.3369007926812202,24.639334725991862,1.5999984741210938,-0.01862259184041193,0.6276995658874505,-1.0436295268626203,2.2990286586375213,-0.20796498048758494,1.4633641122624859,-2.6000003814697266,85.71429544565893,35.65845756548285,0.8356645463750356,10,-0.8999996185302734,0.25,-1.299999713897705,-2.25,3.899999618530277,0,0.2336448639779647,10.999961853172863,20.200000762939453,1.0,19.5,-2.750003576282097,20.299999237060547,0.2336448639779647 182,2000-10-03,22.899999618530273,24.0,21.200000762939453,21.200000762939453,125440.0,0.07009345919338927,-2.294118967024164,3.3999977111816406,60.16949221033793,46.72978797389079,-2.1521440735881754,-2.0843037719946196,-2.5999362429495214,-2.8385574352798457,22.928187298526893,2.799999237060547,0.09180134650991079,2.107699584960937,0.3423889489815579,3.8730102209403157,1.2250442669712456,2.990354902950628,-4.040000381469728,77.99999237060547,24.5781696707611,0.8826553179896894,10,-1.3999996185302734,-1.25,-3.0249996185302734,-3.75,2.1000003814697266,1,0.15283843049359103,-2.5999984741210938,21.399999618530273,10.999961853172863,20.200000762939453,1.0,19.5,0.15283843049359103 183,2000-10-04,24.15200042724609,24.399999618530273,22.5,22.5,69950.0,0.05467252530880917,-1.300241074026352,0.9717656113785743,66.53920109554036,48.46920821257256,-3.374629578280551,-3.329652855752073,-3.7975037871578614,-4.090763398328697,21.19001180477664,1.8999996185302734,0.1068021032283788,3.2471003532409632,0.970929016624634,5.523271689857292,2.1090146849327986,4.385186021549128,-5.086401159667968,95.40742205919486,34.87530157319881,1.1380856683081637,10,-2.4520006179809535,-2.5020008087158168,-4.252000331878659,-5.002000808715817,1.2479991912841832,2,0.05581316449602314,-2.294118967024164,22.899999618530273,-2.5999984741210938,21.399999618530273,10.999961853172863,20.200000762939453,0.05581316449602314 184,2000-10-05,25.0,25.0,24.10000038146973,24.5,74550.0,0.035110945584336584,2.5999984741210795,0.30266335998078864,68.6567196046151,51.743376865489026,-3.9560888002886117,-4.112865576485191,-4.580093970282917,-4.933017247674606,20.455390907050568,0.8999996185302699,0.061305467325286855,3.9200999259948723,1.003261686006617,6.836938165983128,2.4616808060007465,5.378519045988998,-5.61433671136475,100.0,33.96169553534084,1.4584191199941268,10,-3.0,-3.1000003814697266,-4.925000190734863,-5.850000381469727,0.2999992370605504,3,-0.020000000000000018,-1.300241074026352,24.15200042724609,-2.294118967024164,22.899999618530273,-2.5999984741210938,21.399999618530273,-0.020000000000000018 185,2000-10-06,25.0,25.20000076293945,24.0,25.0,50410.0,0.0,4.99998092658652,0.0,66.12903523519614,54.30905056573289,-3.58009002728663,-4.019673136066643,-4.5101121763266185,-4.927213192547754,20.36495870034937,1.2000007629394496,0.023474686656012267,3.7300999641418464,0.3259693523256715,7.134230575958021,2.028034658233757,5.432165270049936,-5.16518977445557,95.34882070439706,32.218194852538744,1.7020653059080875,10,-2.8999996185302734,-3.0,-4.925000190734863,-5.850000381469727,-0.2999992370605504,4,0.0,2.5999984741210795,25.0,-1.300241074026352,24.15200042724609,-2.294118967024164,22.899999618530273,0.0 186,2000-10-09,25.0,25.5,24.0,25.5,57850.0,0.0,5.0,-100.0,64.70588518143697,57.3923131203562,-3.3701327227266233,-3.863333920957537,-4.4451351181938,-4.923505782239019,20.44425419957577,1.5,0.159779451964134,3.505099964141845,-0.2604474409010571,7.270647369184747,1.622326261620394,5.387873666663296,-4.628670720716066,88.37209096014172,28.669840302711577,1.8827737025214517,10,-2.75,-2.8500003814697266,-4.800000190734863,-5.850000381469727,-0.2999992370605504,0,0.0,4.99998092658652,25.0,2.5999984741210795,25.0,-1.300241074026352,24.15200042724609,0.0 187,2000-10-10,25.29999923706055,25.79999923706055,25.0,25.0,22560.0,0.01199996948242199,-4.333341810459951,-0.5999984741211009,64.99999841054232,59.75342460675586,-3.0853372263699725,-3.948345599684501,-4.683197629618547,-5.211037841323655,21.31689283267156,0.7999992370605504,0.46981727281979957,3.54009923934937,-0.5171607565062857,7.597359235205026,1.5114692414215405,5.5687292372772,-4.31322947129069,84.8484813455481,27.85740797443907,2.0286299979278284,10,-2.899999618530277,-3.0000000000000036,-4.099999427795414,-5.149999618530277,-0.5999984741211009,1,0.0,5.0,25.0,4.99998092658652,25.0,2.5999984741210795,25.0,0.0 188,2000-10-11,25.70000076293945,25.79999923706055,24.29999923706055,25.399999618530273,60080.0,0.01581033746803273,5.00002288827082,1.0000063578449212,72.27217633817875,63.16320493683441,-2.9489031237201786,-4.151659321844129,-5.007471340049033,-5.607328563657273,21.966263813638566,1.5,0.6951379101771948,3.680100727081296,-0.6914941725442318,8.051695626706824,1.494303277268532,5.86589817689406,-4.039378871188891,94.44452686077794,35.99074507854304,2.1857974498127644,10,-3.300001144409176,-3.4000015258789027,-3.750000953674313,-4.800001144409176,-0.8000011444091761,2,-0.027237382963384293,-4.333341810459951,25.29999923706055,5.0,25.0,4.99998092658652,25.0,-0.027237382963384293 189,2000-10-12,25.10000038146973,26.0,24.899999618530273,25.70000076293945,40640.0,-0.02334631765205808,-1.1999965667790093,-1.9999936421954772,71.30434970098577,65.69537101053226,-1.6438762968679121,-3.3202186454191214,-4.3468252082115875,-5.000681825381545,22.935007329644918,1.1000003814697266,1.1622632545167875,2.825100326538088,-1.6442813834427596,7.294482036518936,0.590409471547666,5.05979118152851,-2.859865661375771,55.000019073486506,-5.094184553573598,2.2346908549904234,10,-1.6500005722045934,-2.7000007629394567,-3.1500005722045934,-4.200000762939457,-0.3000011444091797,3,0.011952160657416666,5.00002288827082,25.70000076293945,-4.333341810459951,25.29999923706055,5.0,25.0,0.011952160657416666 190,2000-10-13,25.0,25.5,24.5,25.0,70560.0,-0.003984078882467101,1.0,-0.0,67.30769477652385,66.8982836170397,-0.8843961305567518,-2.9791680312444413,-4.182866901138549,-4.894980229156033,24.287957364088502,1.0,1.5342020841452175,2.475099945068358,-2.017795512870876,6.967995403007592,0.22865221609874098,4.721547674037975,-2.158286835121075,50.0,-8.475969003971805,2.2464477289696174,10,-1.3999996185302734,-2.6000003814697266,-3.0500001907348633,-4.100000381469727,0.0,4,0.01199996948242199,-1.1999965667790093,25.10000038146973,5.00002288827082,25.70000076293945,-4.333341810459951,25.29999923706055,0.01199996948242199 191,2000-10-16,24.5,25.0,24.5,25.0,175490.0,-0.020000000000000018,1.0,-100.0,77.7777777777778,68.85475979119967,0.11352085532143974,-2.3225929718728473,-3.6137289936098824,-4.383713915951347,24.83216818937749,0.5,2.0285362925107115,1.8000999450683608,-2.7153057357523025,6.315505625889024,-0.45760289534197085,4.057802785478692,-1.1529609415017035,11.76474548126854,-51.87289299509873,2.257702840410332,10,-0.25,-2.1000003814697266,-2.5500001907348633,-3.6000003814697266,0.2999992370605504,0,0.00816329644650815,1.0,25.0,-1.1999965667790093,25.10000038146973,5.00002288827082,25.70000076293945,0.00816329644650815 192,2000-10-17,25.29999923706055,25.29999923706055,24.60000038146973,25.0,11580.0,0.03265303008410414,3.6666709052298527,-0.5999984741211009,77.7777777777778,70.1034905336705,-0.34669535953650765,-2.975884165226784,-4.331934530180984,-5.159696931072958,25.08181131058247,0.7999992370605504,2.4508744169338286,2.4100992202758817,-2.211269364925055,7.031467805476819,0.09941492767541149,4.720783512876352,-1.5284864279219796,58.82350301248764,-8.11446194259181,2.3106842926004694,10,-0.2999992370605504,-2.899999618530277,-3.3499994277954137,-4.399999618530277,-1.7999992370605504,1,-0.02371535542349723,1.0,24.5,1.0,25.0,-1.1999965667790093,25.10000038146973,-0.02371535542349723 193,2000-10-18,25.20000076293945,25.5,25.0,25.5,17820.0,-0.00395250897773225,2.3333418104599266,-1.0,84.33735714991528,71.8457835942594,-0.09208868823817795,-2.7407497470310993,-4.149617937659656,-5.0440034781943055,25.025708456791307,0.5,2.7156574724691787,2.13510074615478,-2.5610159323119497,6.83121742462151,-0.21295759307858475,4.483159085388145,-1.0719300032630485,46.66671752929663,-27.55129409076652,2.348058339233364,10,-0.20000076293944957,-2.800001144409176,-3.175001144409176,-4.20000076293945,-0.7000007629394496,2,-0.01984126924056795,3.6666709052298527,25.29999923706055,1.0,24.5,1.0,25.0,-0.01984126924056795 194,2000-10-19,25.0,25.70000076293945,24.79999923706055,25.70000076293945,14370.0,-0.00793653797160121,1.5714301284461722,2.333341810459887,80.76922888821615,73.47247177792829,0.12059380122616759,-2.3166070475204243,-3.869860119430129,-4.829311392652723,26.12856242505803,0.9000015258788991,2.827372468698673,1.717399978637694,-2.909747595487648,6.344547552763036,-0.5961738084249788,4.030973765700367,-0.572420561871823,41.6666401757304,-34.38610915832063,2.313573787062671,10,0.0,-2.6000003814697266,-2.9750003814697266,-4.0,0.0,3,-0.004000015258789014,2.3333418104599266,25.20000076293945,3.6666709052298527,25.29999923706055,1.0,24.5,-0.004000015258789014 195,2000-10-20,24.0,24.79999923706055,24.0,24.79999923706055,379680.0,-0.040000000000000036,-1.0000000000000089,1.1428548073307612,67.10526480899284,73.73906951432339,1.0770943623650489,-1.0723013215886965,-2.783959773254921,-3.8282694464189646,26.953881685939685,1.0,2.721670630560265,0.527400016784668,-3.873319889075802,4.928119922645138,-1.672959936145567,2.727759969714903,2.0,0.0,-71.73945264530916,2.2003599529302353,10,1.0,-1.6000003814697266,-1.9750003814697266,-2.75,0.5,4,0.033333301544189675,1.5714301284461722,25.0,2.3333418104599266,25.20000076293945,3.6666709052298527,25.29999923706055,0.033333301544189675 196,2000-10-23,25.20000076293945,25.20000076293945,24.79999923706055,24.79999923706055,52000.0,0.050000031789143806,1.0,-0.5000023841880537,65.75343002631355,73.82278413829796,-0.10231199688869097,-2.079643147596645,-3.895240153397804,-5.020239739185204,27.233555563551437,1.2000007629394496,2.525000582979928,1.5374007225036586,-2.8144007259940516,5.889202171001369,-0.6385000017451965,3.7133014467525136,0.7599992370605513,70.58824849375618,-0.34444616505778924,2.175900724248854,10,-0.20000076293944957,-2.800001144409176,-3.2750010490417445,-3.9500007629394496,-1.2000007629394496,0,-0.00793653797160121,-1.0000000000000089,24.0,1.5714301284461722,25.0,2.3333418104599266,25.20000076293945,-0.00793653797160121 197,2000-10-24,25.5,25.5,25.20000076293945,25.5,32820.0,0.011904731268966628,1.0,0.0,60.61751467769173,72.52782173157719,-0.4145522260837211,-2.0101514211214813,-4.104427572623216,-5.31836607258618,28.648177077962657,0.2999992370605504,2.3919540875271394,1.5373999595642083,-2.41508452993477,5.489884449063187,-0.4388422851852809,3.5136422043136974,0.42079999999999984,88.23525451873147,19.55580941698166,1.9762422447494896,10,-0.5,-3.0,-4.175000190734863,-4.25,-1.0,1,-0.027451010311351,1.0,25.20000076293945,-1.0000000000000089,24.0,1.5714301284461722,25.0,-0.027451010311351 198,2000-10-25,25.5,25.5,25.29999923706055,25.5,12690.0,0.0,1.0,0.0,54.54545454545455,70.6657222698515,-0.49830826706157083,-1.6871046161113483,-4.008519607419551,-5.308490580477535,30.13924649680974,0.20000076293944957,2.286677818344131,1.277399921417235,-2.329671740654426,4.884471583488896,-0.5261359096185956,3.0809357524530654,0.3823839999999983,88.23525451873147,22.546159148425588,1.80353583103583,10,-0.6499996185302734,-3.0,-4.475000381469727,-4.25,-1.7000007629394496,2,-0.07843137254901966,1.0,25.5,1.0,25.20000076293945,-1.0000000000000089,24.0,-0.07843137254901966 199,2000-10-26,26.0,26.29999923706055,25.79999923706055,26.0,31620.0,0.019607843137254832,-1.49999046329326,0.0,58.33333333333334,69.6685709983859,-0.95795707081664,-1.7657011894070038,-4.3983766367249295,-5.782833648018652,31.894621983426397,0.7999992370605504,2.161446556756104,1.4523999214172356,-1.4692357906344888,4.37403563346896,-0.00841793460862661,2.913217777443098,-2.0,86.95655058373167,23.985693196332846,1.4608178560258616,10,-0.8500003814697266,-3.3500003814697266,-4.975000381469727,-4.5,-2.5,3,-0.05769230769230771,1.0,25.5,1.0,25.5,1.0,25.20000076293945,-0.05769230769230771 200,2000-10-27,26.29999923706055,26.5,25.5,26.5,66580.0,0.011538432194636572,8.999961853172863,-100.0,60.31745551184466,67.72853519105999,-1.1780425428918093,-1.670942279498238,-4.58892352361568,-6.043993981158632,34.129728922713184,1.0,1.9159371243358656,1.4473992347717335,-0.7461113517794828,3.64090982132295,0.35064394149612355,2.5441545280473434,-2.253999252319339,88.23525451873147,27.30110692429576,1.0967552932756088,10,-1.0499992370605504,-3.5499992370605504,-5.274999618530277,-4.79999923706055,-3.2999992370605504,4,-0.049429630219481546,-1.49999046329326,26.0,1.0,25.5,1.0,25.5,-0.049429630219481546 201,2000-10-30,26.399999618530273,26.399999618530273,26.0,26.20000076293945,18710.0,0.003802295983674764,3.000019073595468,-0.9999904632932511,59.01639600557444,65.64393721637072,-1.0953753057181892,-1.4515717738199072,-4.576052871388828,-6.104179661144435,35.22155164749443,0.39999961853027344,1.719519850613704,1.2973996162414565,-0.2972339800596373,2.8920332125425503,0.5000828180909096,2.0947164143920034,-2.2558396331787094,92.3076584494127,32.97754614184797,0.7973167981505461,10,-1.1499996185302734,-3.6499996185302734,-5.375,-4.75,-4.19999885559082,0,-0.07196968356001998,8.999961853172863,26.29999923706055,-1.49999046329326,26.0,1.0,25.5,-0.07196968356001998 202,2000-10-31,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0,0.0,1.0,0.0,56.14034207133422,62.51093554097283,-1.0313930880380724,-1.2394641358144085,-4.4640784858942695,-6.063960752947388,35.12311953664929,0.0,1.608670358039781,1.1223996162414558,-0.19931097946698983,2.4441102119499014,0.461544318387233,1.7832549140956786,-2.161606032592772,91.66664017573025,35.25899295485671,0.6608552978542221,10,-1.1499996185302734,-3.6499996185302734,-5.375,-4.75,-3.600000381469723,1,-0.09090907777308088,3.000019073595468,26.399999618530273,8.999961853172863,26.29999923706055,-1.49999046329326,26.0,-0.09090907777308088 203,2000-11-01,25.5,27.0,25.5,27.0,23350.0,-0.0340908951338984,1.0,-100.0,53.33333121405637,59.462502466066184,-0.09427766769718104,-0.24590546315494777,-3.4538062779914327,-5.112600221074196,34.42892645599738,1.5,1.4263954208056973,0.15500001907348704,-1.0580428692711088,1.3680429074180829,-0.4515214250988109,0.761521463245785,-1.1711421575000003,0.0,-54.24820570487761,0.6065214441722986,11,0.0,-2.5,-4.475000381469727,-3.8500003814697266,-3.5,2,-0.039215686274509776,1.0,26.399999618530273,3.000019073595468,26.399999618530273,8.999961853172863,26.29999923706055,-0.039215686274509776 204,2000-11-02,24.5,25.70000076293945,24.5,25.5,84770.0,-0.039215686274509776,-1.4000015258788991,0.6666666666666666,46.37681039234451,57.159340864216375,0.9245666879241838,0.7533392597372881,-2.3593278028907463,-4.066532832810772,33.051730951428425,1.2000007629394496,1.1533036925602431,-0.8199999809265144,-2.0825785424011265,0.44257858054809773,-1.4512892616638204,-0.18871070018920832,-0.010873628049999695,0.0,-52.52243955847574,0.6312892807373065,11,1.25,-1.5,-3.4750003814697266,-2.8500003814697266,-2.5,3,-0.028571459711814295,1.0,25.5,1.0,26.399999618530273,3.000019073595468,26.399999618530273,-0.028571459711814295 205,2000-11-03,25.0,25.0,24.5,25.0,28320.0,0.020408163265306145,1.0,-0.0,53.62318960765548,55.81153637325437,0.6496519485269836,0.2670300281307796,-2.7474199908806796,-4.517090283715156,31.51157395092784,0.5,0.8441937665956338,-0.3199999809265144,-1.5825785424011265,0.9425785805480977,-0.9512892616638204,0.3112892998107917,2.0,20.0,-36.121573865216725,0.6312892807373065,11,0.75,-2.0,-3.9750003814697266,-3.3500003814697266,-3.0,4,-0.06000000000000005,-1.4000015258788991,24.5,1.0,25.5,1.0,26.399999618530273,-0.06000000000000005 206,2000-11-06,25.0,25.20000076293945,24.79999923706055,25.0,27320.0,0.0,1.0,0.0,47.54098924505244,54.35858910296112,0.6909601911005829,0.28146066266029024,-2.6428762339436425,-4.467145784095898,29.821349840973294,0.40000152587889914,0.5956277640188894,-0.3199999809265144,-1.5825785424011265,0.9425785805480977,-0.9512892616638204,0.3112892998107917,1.9499999999999993,20.0,-34.30177145190417,0.6312892807373065,11,0.75,-1.0500001907348633,-3.9250001907348633,-3.3500003814697266,-2.799999237060547,0,-0.07999999999999996,1.0,25.0,-1.4000015258788991,24.5,1.0,25.5,-0.07999999999999996 207,2000-11-07,25.29999923706055,25.29999923706055,25.0,25.0,14590.0,0.01199996948242199,-1.0000000000000238,100.0,50.79363877961165,53.94172068453412,0.40186807184961637,-0.019540421996726565,-2.8326902309238093,-4.706965419823181,27.940762637351803,0.2999992370605504,0.5656197504059683,-0.020000743865963955,-1.282579305340576,1.2425778176086482,-0.65129002460327,0.6112885368713421,1.6010007629394494,31.99996948242202,-22.30642500896249,0.6312892807373065,11,0.4500007629394496,-1.1999988555908239,-4.224999427795414,-3.649999618530277,-3.2999992370605504,1,-0.12252958765232225,1.0,25.0,1.0,25.0,-1.4000015258788991,24.5,-0.12252958765232225 208,2000-11-08,25.0,25.0,25.0,25.0,4820.0,-0.011857677711748615,1.0,0.0,50.0,53.015794758608195,0.6967548120240856,0.23750461851551918,-2.414048638434597,-4.347872201571036,26.733366011088073,0.2999992370605504,0.4600063787523645,-0.28499994277954244,-1.5420220129755613,0.9720221274164764,-0.9135109778775501,0.3435110923184652,1.8529799999999987,41.6666401757304,-13.65041642375192,0.6285110350980089,11,0.75,-0.25,-3.4250001907348633,-3.3500003814697266,-2.5,2,-0.08800003051757799,-1.0000000000000238,25.29999923706055,1.0,25.0,1.0,25.0,-0.08800003051757799 209,2000-11-09,25.399999618530273,26.0,25.0,25.20000076293945,21520.0,0.015999984741210893,-2.333331214058422,100.0,62.068967785195596,53.21040723342496,0.22651517335613036,-0.14637200531956296,-2.704430683213232,-4.6858998324611285,25.683795405597326,1.0,0.3979865627452561,0.09999971389770579,-1.154885176120878,1.3548846039162896,-0.5274427311115879,0.7274421589069995,1.4059207814697245,59.9999745686849,-2.2187155859777974,0.6274424450092925,11,0.35000038146972656,0.10000038146972656,-3.7249999046325684,-3.75,-1.8999996185302734,3,-0.13385825470839152,1.0,25.0,-1.0000000000000238,25.29999923706055,1.0,25.0,-0.13385825470839152 210,2000-11-10,25.29999923706055,25.5,25.10000038146973,25.5,41040.0,-0.003937022951636893,2.9999809265863955,-1.0000095367976984,51.063814245225196,52.3267870378306,0.18969677993959877,-0.02397317761274209,-2.503386015986141,-4.515896234471441,25.014283613880746,0.3999996185302699,0.38477248609727965,-0.015000629425045986,-1.2619334131868314,1.2319321543367394,-0.6384670213059387,0.6084657624558467,1.459802754939446,41.6666401757304,-18.68810666212338,0.6234663918808919,11,0.4500007629394496,0.20000076293944957,-3.3499994277954137,-3.399999618530277,-1.2999992370605504,4,-0.13043475638633883,-2.333331214058422,25.399999618530273,1.0,25.0,-1.0000000000000238,25.29999923706055,-0.13043475638633883 211,2000-11-13,24.70000076293945,25.29999923706055,24.60000038146973,25.0,7090.0,-0.02371535542349723,-1.799995422363321,1.49999046329326,42.00000152588006,50.755638088335694,0.5846757214049632,0.6237574757955997,-1.8491412493483885,-3.8486728192067794,24.092501018045386,0.6999988555908203,0.2840366001762433,-0.6249991416931202,-1.8473778059140251,0.5973795225277847,-1.2361884738035727,-0.013809809582667754,2.0146051892205463,7.142886336976336,-47.63272092209107,0.6111893321104518,11,1.0499992370605504,0.7999992370605504,-2.6500005722045863,-2.7000007629394496,0.09999847412110086,0,-0.10931176840247725,2.9999809265863955,25.29999923706055,-2.333331214058422,25.399999618530273,1.0,25.0,-0.10931176840247725 212,2000-11-14,24.70000076293945,24.70000076293945,24.70000076293945,24.70000076293945,0.0,0.0,1.0,-0.0,42.00000152588006,49.49637923409389,0.355562484197641,0.6076572520416335,-1.8163430851570759,-3.7887489715445675,22.943819050571463,0.0,0.13091673842275497,-0.5949992179870627,-1.8490028761129693,0.659004440138844,-1.2220010470500178,0.03200261107589242,1.9703130701773475,7.142886336976336,-41.607478924914744,0.6270018290629541,11,0.5499992370605504,0.7999992370605504,-2.500000953674313,-2.550001144409176,-0.7000007629394496,1,-0.10121457177244564,-1.799995422363321,24.70000076293945,2.9999809265863955,25.29999923706055,-2.333331214058422,25.399999618530273,-0.10121457177244564 213,2000-11-15,24.70000076293945,25.0,24.5,24.5,8300.0,0.0,-3.999980926586431,100.0,35.55555178795012,48.29401716693896,0.2571955268245958,0.5989883221013237,-1.7635259289126068,-3.721829911747559,21.7186148435448,0.5,-0.03196665348919936,-0.5699992179870641,-1.8516095370618046,0.7116111010876764,-1.2108043775244361,0.07080594155030795,1.9269067935150126,13.333384195963305,-29.320755656019962,0.6408051595373709,11,0.5499992370605504,0.7999992370605504,-2.3500013351440394,-2.4000015258789027,-1.4000015258788991,2,-0.10931176840247725,1.0,24.70000076293945,-1.799995422363321,24.70000076293945,2.9999809265863955,25.29999923706055,-0.10931176840247725 214,2000-11-16,24.899999618530273,25.0,24.5,24.5,10200.0,0.008097119409441689,-1.5000023841880648,1.999990463293251,34.09089825369061,46.12376257205396,0.13399453547004825,0.4122498248119584,-1.8943994925959018,-3.8514706274776493,20.427199078741708,0.5,-0.18075503613111366,-0.3650003433227553,-1.6518155937896992,0.9218149071441886,-1.0084079685562273,0.2784072819107166,1.6843697867950986,39.999961853027344,2.982992506901347,0.6434076252334712,11,0.35000038146972656,0.6000003814697266,-2.5500001907348633,-2.6000003814697266,-1.8999996185302734,3,-0.09638552832523839,-3.999980926586431,24.70000076293945,1.0,24.70000076293945,-1.799995422363321,24.70000076293945,-0.09638552832523839 215,2000-11-17,24.79999923706055,25.0,24.5,24.5,15150.0,-0.004016079638623937,-2.3333418104599266,0.7499988079059765,31.81816014374496,44.37678156079758,0.22645553224522885,0.6063447532685515,-1.7153392668790666,-3.6729957393937482,20.031944462612095,0.5,-0.2571627991364025,-0.5050006866455057,-1.6702424644543115,0.6602410911633001,-1.0876215755499103,0.07762020225889898,1.7426827801583151,37.49994039529866,7.168009525046703,0.5826208889044033,11,0.4500007629394496,0.7000007629394496,-1.8749995231628453,-2.399999618530277,-1.7999992370605504,4,-0.052419325687633966,-1.5000023841880648,24.899999618530273,-3.999980926586431,24.70000076293945,1.0,24.70000076293945,-0.052419325687633966 216,2000-11-20,25.0,25.0,24.0,24.5,1760.0,0.008064547140814948,3.0,1.6666709052299435,34.78260148449887,42.59777741689616,0.029563709158377804,0.41170026798658554,-1.8097595471438375,-3.8005458867102178,19.097721212570484,1.0,-0.19880488353251735,-0.29499988555908274,-1.467446272438611,0.8774465013204455,-0.8812230789988469,0.2912233078806814,1.5018283768744887,100.0,74.22808861773134,0.5862231934397638,11,0.0,0.5,-2.0,-2.6000003814697266,-2.0,0,-0.040000000000000036,-2.3333418104599266,24.79999923706055,-1.5000023841880648,24.899999618530273,-3.999980926586431,24.70000076293945,-0.040000000000000036 217,2000-11-21,24.79999923706055,25.0,24.5,24.5,4600.0,-0.008000030517578027,-2.3333418104599266,0.5999984741211009,41.025625977516796,41.60062474773136,0.16894738566541534,0.5866475753217877,-1.4882065264825286,-3.5444891185905405,17.91068458213815,0.5,-0.242817355458552,-0.46000061035156037,-1.6483648607035875,0.7283636400004667,-1.0541827355275721,0.1341815148244514,1.6017560047389594,79.99992370605504,48.862601749646075,0.5941821251760135,11,0.20000076293944957,0.7000007629394496,-1.4749994277954137,-2.399999618530277,-1.2999992370605504,1,0.0,3.0,25.0,-2.3333418104599266,24.79999923706055,-1.5000023841880648,24.899999618530273,0.0 218,2000-11-22,23.5,25.0,23.5,25.0,4070.0,-0.052419325687633966,1.0,-5.000012715689831,38.095229445124644,38.936876043279035,1.378789993631532,1.8225736188131059,-0.09537395272489846,-2.1874406424967106,16.716599602393174,1.5,-0.2721504268260304,-1.6599998474121094,-3.0777812832694806,-0.2422184115547381,-2.368890565340795,-0.9511091294834237,2.8056850321275277,0.0,-33.627031064916736,0.7088907179286861,11,1.0,1.75,0.19999980926513672,-1.1000003814697266,-0.5,2,0.02127659574468077,-2.3333418104599266,24.79999923706055,3.0,25.0,-2.3333418104599266,24.79999923706055,0.02127659574468077 219,2000-11-23,24.5,25.0,23.0,23.0,8060.0,0.042553191489361764,-1.6666666666666667,-1.0,44.68084761005004,38.22765752825957,0.2656335868245314,0.7425040705653245,-0.9728875458085469,-3.131980851466505,15.111698041639594,2.0,-0.33004543231584904,-0.5849998474121101,-1.9740922805140357,0.8040925856898156,-1.2795460639630747,0.10954636913885452,1.6373439301998758,75.0,38.01137189963381,0.6945462165509632,11,-0.35000038146972656,0.5,-0.8000001907348633,-2.1000003814697266,-1.2999992370605504,3,-0.04897962297712044,1.0,23.5,-2.3333418104599266,24.79999923706055,3.0,25.0,-0.04897962297712044 220,2000-11-24,25.0,25.0,24.0,25.0,16400.0,0.020408163265306145,1.0,0.0,49.999999999999986,39.11654624760624,-0.3144659757821522,0.1476898996401843,-1.3420656908356428,-3.573050546076157,13.802301209670809,1.0,-0.3510000295195965,-0.01999988555908061,-1.2859088411259592,1.245909070007798,-0.6529543633425199,0.6129545922243587,0.8863564157838866,100.0,58.34826071678456,0.6329544777834399,11,-1.0,0.0,-1.3000001907348633,-2.6000003814697266,-1.7999992370605504,4,-0.07999999999999996,-1.6666666666666667,24.5,1.0,23.5,-2.3333418104599266,24.79999923706055,-0.07999999999999996 221,2000-11-27,24.5,24.5,24.20000076293945,24.20000076293945,1940.0,-0.020000000000000018,1.0000000000000238,100.0,42.592596517179885,39.18239013552843,0.17229956054022466,0.5249634632384712,-0.7465945373922906,-3.001053090451123,12.422142945856663,0.7999992370605504,-0.5068808498476258,-0.42499990463256765,-1.529773921861647,0.6797741125965118,-0.9773869132471056,0.12738710398197028,1.1554479025211748,75.0,30.80022795557332,0.5523870086145388,11,-0.5,0.5,-0.8000001907348633,-2.1000003814697266,0.5,0,-0.061224489795918324,1.0,25.0,-1.6666666666666667,24.5,1.0,23.5,-0.061224489795918324 222,2000-11-28,24.0,24.70000076293945,24.0,24.70000076293945,6400.0,-0.020408163265306145,1.0000000000000102,-2.333341810459887,41.07142613858527,39.79526506337678,0.6286740399772839,0.8811178761000846,-0.1710839798153323,-2.4466085317877173,10.967399214492653,0.7000007629394496,-0.5971655145275321,-0.8049999237060561,-1.7441481937735368,0.1341483463614246,-1.2745740587397982,-0.335425788672314,1.4430120703194795,50.0,5.253438767631302,0.4695741350337404,11,0.0,1.0,-0.3000001907348633,-1.6000003814697266,0.10000038146973012,1,-0.04166666666666663,1.0000000000000238,24.5,1.0,25.0,-1.6666666666666667,24.5,-0.04166666666666663 223,2000-11-29,24.5,24.5,23.5,23.5,2520.0,0.02083333333333326,1.0,-1.4285698715538409,42.10526491906649,40.68575024841854,0.10875744390303765,0.31869899387736567,-0.594654123248219,-2.888703765603683,10.778810806741316,1.0,-0.5795287810419296,-0.2549999237060554,-1.143463688920832,0.6334638415087213,-0.699231806313442,0.18923195890133115,0.7475711046939217,75.0,30.85345085814761,0.44423188260738766,11,-0.5,0.5,-0.75,-2.1000003814697266,-0.5,2,-0.04081632653061229,1.0000000000000102,24.0,1.0000000000000238,24.5,1.0,25.0,-0.04081632653061229 224,2000-11-30,23.79999923706055,24.5,23.20000076293945,24.5,2850.0,-0.028571459711814295,2.7142794862153443,-0.7000007629394496,38.09523665355339,41.383203193952816,0.7110930146170169,1.015641018092989,0.2091970406946615,-2.134280846144886,11.75887629019437,1.2999992370605504,-0.5800917868246884,-0.920000648498533,-1.901084757985874,0.061083460988808014,-1.4105427032422035,-0.4294585937548625,1.2677661792578583,33.333262690761764,-10.667334262848051,0.49054205474367035,11,0.20000076293944957,1.2000007629394496,-0.12499904632568715,-1.399999618530277,0.0,3,-0.033613414399392916,1.0,24.5,1.0000000000000102,24.0,1.0000000000000238,24.5,-0.033613414399392916 225,2000-12-01,23.5,23.899999618530273,23.0,23.0,13690.0,-0.012605010364597047,-2.5999984741210938,-0.7142849357769204,39.99999364217125,41.96291343369418,0.9021672527017692,1.2622166406141524,0.6260799169771261,-1.7858415614463183,12.860494755180676,0.8999996185302734,-0.5596169192673699,-1.1449998855590806,-2.25661306123979,-0.033386709878371335,-1.7008064733994352,-0.589193297718726,1.4023441830129357,29.41175150624382,-18.455854958816683,0.555806587840354,12,0.5,1.5,0.39999961853027344,-0.9500007629394531,0.0,4,-0.012765924981300025,2.7142794862153443,23.79999923706055,1.0,24.5,1.0000000000000102,24.0,-0.012765924981300025 226,2000-12-04,23.0,23.399999618530273,22.5,23.399999618530273,10600.0,-0.021276595744680882,3.5000023841880648,-0.7999992370605469,36.92307105431192,41.507073997782534,1.2165674848213541,1.6914190859466558,1.200877931528204,-1.2350270840506425,13.992016302152447,1.0,-0.5647439485699515,-1.5449998855590827,-2.862852831662938,-0.22714693945522768,-2.2039263586110103,-0.8860734125071552,1.7501566483719024,22.727264845669577,-29.040424093399334,0.6589264730519281,12,0.75,1.75,1.0,-0.35000038146972656,0.7000007629394496,0,0.008695685345193382,-2.5999984741210938,23.5,2.7142794862153443,23.79999923706055,1.0,24.5,0.008695685345193382 227,2000-12-05,22.200000762939453,23.0,22.200000762939453,23.0,21350.0,-0.034782575524371584,1.0,2.0,32.87671053917356,40.92723856378797,1.7980565274831726,2.3687113976238123,2.129173332927678,-0.3963330218811407,15.17757981697222,0.7999992370605469,-0.577125849690475,-2.1899991989135756,-3.825010557523793,-0.5549878403033581,-3.007504878218686,-1.372493519608465,2.3251402205952587,0.0,-54.2900691425818,0.8175056793051091,12,1.3999996185302734,2.3999996185302734,1.7999992370605469,0.4499988555908203,1.7999992370605469,1,0.1261260874249539,3.5000023841880648,23.0,-2.5999984741210938,23.5,2.7142794862153443,23.79999923706055,0.1261260874249539 228,2000-12-06,22.79999923706055,23.5,22.5,23.0,30030.0,0.027026957364917337,-1.5000023841880648,0.25000119209402794,36.363631859860895,40.00310348043362,1.2162191812586762,1.6816633795351272,1.6412979345370182,-0.9697220202520853,16.132906022756778,1.2999992370605469,-0.6121869948565148,-1.4800006866455035,-3.2339134414030504,0.27391206811204327,-2.356957064024275,-0.6030443092667319,1.446124920002731,26.086898832536548,-28.771058708885512,0.8769563773787733,12,0.8000011444091761,1.8000011444091761,1.2000007629394496,-0.149999618530277,1.2000007629394496,2,0.05701759596097156,1.0,22.200000762939453,3.5000023841880648,23.0,-2.5999984741210938,23.5,0.05701759596097156 229,2000-12-07,22.0,23.0,22.0,23.0,37900.0,-0.03508768701010223,1.0,4.99998092658652,33.33333333333333,38.151251628581775,1.815186082172474,2.333523895966028,2.5722262335144634,-0.1443016773978094,16.36486256039381,1.0,-0.7073434740613926,-2.1099999427795417,-4.055466886273074,-0.16453299928600984,-3.0827334145263094,-1.137266471032774,2.000589349768422,0.0,-54.69680336874537,0.9727334717467666,12,1.3500003814697266,2.0,2.25,0.8999996185302734,2.2999992370605504,3,0.09090909090909083,-1.5000023841880648,22.79999923706055,1.0,22.200000762939453,3.5000023841880648,23.0,0.09090909090909083 230,2000-12-08,22.0,22.0,21.5,22.0,46550.0,0.0,1.0,-0.0,31.70731026526113,36.94177537836858,1.5029333236851876,2.1856811030473935,2.6832881996954647,-0.0994619313233045,16.75181131390182,0.5,-0.6945317276145637,-1.9449999809265144,-4.0209017849110325,0.13090182305800369,-2.9829508829187716,-0.9070490789342571,1.7205068408008444,25.0,-22.97623245931836,1.0379509019922588,12,1.1000003814697266,1.75,2.375,0.8999996185302734,2.2999992370605504,4,0.08181814713911595,1.0,22.0,-1.5000023841880648,22.79999923706055,1.0,22.200000762939453,0.08181814713911595 231,2000-12-11,22.0,22.5,21.799999237060547,22.0,25010.0,0.0,-2.4999904632932157,0.0,32.49999642371961,35.98939429893906,1.2415802012179604,2.079657554713087,2.7579545546034154,-0.054166963290509074,17.503564257442605,0.7000007629394531,-0.7952234340141686,-1.809999942779541,-4.025638045612972,0.40563816005388986,-2.9178189941962565,-0.7021808913628256,1.36522574627271,25.0,-18.143660034534392,1.107819051416715,12,1.0,1.75,2.375,0.8999996185302734,2.10000038146973,0,0.06818181818181812,1.0,22.0,1.0,22.0,-1.5000023841880648,22.79999923706055,0.06818181818181812 232,2000-12-12,22.200000762939453,22.5,21.5,22.5,11190.0,0.009090943769975102,5.666683620919853,-100.0,40.57971254864432,35.819888480003264,0.8486419756710433,1.773698365894404,2.5881267497533074,-0.21523349441721962,18.38592377788417,1.0,-0.9767985011406886,-1.484999179840088,-3.7702145382118033,0.8002161785316275,-2.6276068590259456,-0.3423915006542302,0.8667888639296244,35.000038146972656,-13.039161248155338,1.1426076791858575,12,0.7999992370605469,1.5499992370605469,2.6499991416931152,0.6999988555908203,1.7999992370605469,1,0.06756756524549701,-2.4999904632932157,22.0,1.0,22.0,1.0,22.0,0.06756756524549701 233,2000-12-13,22.0,22.0,21.600000381469727,22.0,27950.0,-0.009009043066040445,1.0,-0.0,29.50819159540687,34.86577236243143,0.7339018096470973,1.8562198112059818,2.7762366421885574,0.016546920268506682,19.01970152397804,0.6000003814697266,-1.0949951497072519,-1.5499999046325676,-3.900811267294788,0.8008114580296528,-2.725405585963678,-0.3745942233014574,0.8161032865700264,33.33333333333333,-10.828900401705418,1.1754056813311098,12,0.6999998092651367,1.75,2.9250001907348633,0.8999996185302734,2.0,2,0.09090909090909083,5.666683620919853,22.200000762939453,-2.4999904632932157,22.0,1.0,22.0,0.09090909090909083 234,2000-12-14,22.5,22.70000076293945,21.799999237060547,22.0,162120.0,0.022727272727272707,1.000000000000008,100.0,29.50819159540687,33.70001657945761,0.03364211368879566,1.2302757287281878,2.2425729080595005,-0.4484433190760768,19.31791463558185,0.9000015258789027,-1.1650409493834957,-0.9299999237060561,-3.235233898001159,1.3752340505890466,-2.0826169108536092,0.222617063441497,-1.0,83.3332803514608,44.324263533876135,1.152616987147552,12,0.0,1.25,2.75,0.39999961853027344,1.7000007629394496,3,0.06666666666666665,1.0,22.0,5.666683620919853,22.200000762939453,-2.4999904632932157,22.0,0.06666666666666665 235,2000-12-15,23.5,23.5,22.200000762939453,22.5,58000.0,0.04444444444444451,1.5999984741210938,2.0,42.42424067277405,34.311257648175626,-1.0799233651818518,0.13480072301532786,1.219835188026586,-1.4056664602367412,19.273652362402572,1.2999992370605469,-1.267181295963045,0.13500003814697337,-2.079093310973011,2.349093387266958,-0.9720466364130189,1.2420467127069656,-1.975999984741211,100.0,62.836061974153466,1.1070466745599925,12,-1.0,0.0,2.125,-0.6000003814697266,0.6000003814697301,4,0.03404252072598091,1.000000000000008,22.5,1.0,22.0,5.666683620919853,22.200000762939453,0.03404252072598091 236,2000-12-18,24.0,24.5,23.70000076293945,24.399999618530273,33300.0,0.02127659574468077,1.666662428116856,-0.39999961853027344,50.0,36.21384536604523,-1.5904039089224042,-0.46795006552766694,0.7024387091472093,-1.8627412885962755,20.027595331700283,1.0,-1.277333064549623,0.6850000381469741,-1.4159017420236033,2.7859018183175515,-0.36545085193831284,1.735450928232261,-2.396959985351561,83.33333333333334,45.81878836358565,1.0504508900852882,12,-1.0,-0.6000003814697266,1.625,-1.1000003814697266,0.20000076293944957,0,0.012499968210856194,1.5999984741210938,23.5,1.000000000000008,22.5,1.0,22.0,0.012499968210856194 237,2000-12-19,24.79999923706055,25.0,24.5,24.5,64480.0,0.033333301544189675,-2.3333418104599266,-0.7499988079059765,52.173908236044724,37.970542741176764,-2.215825860006369,-1.3364708584434943,-0.11569097520598248,-2.618623588664157,20.982967204559028,1.0,-1.2671403934070575,1.4849992752075245,-0.6159025049630529,3.585901055378102,0.4345483851222376,2.5354501652928114,-3.0231416232910178,94.11762395944314,58.81064914149872,1.0504508900852882,12,-1.5499992370605504,-1.5499992370605504,0.8250007629394496,-1.899999618530277,-0.5999984741211009,1,-0.028225761174410002,1.666662428116856,24.0,1.5999984741210938,23.5,1.000000000000008,22.5,-0.028225761174410002 238,2000-12-20,24.0,24.5,23.5,24.5,33650.0,-0.0322580347448177,3.0,-1.6666709052299435,51.42857765665196,39.98112544376772,-1.3719844209315895,-0.5239557315071579,0.6436127253535204,-1.7748155112849133,21.453720196924834,1.2999992370605504,-1.206611490993076,0.660000038146972,-1.4619650101928663,2.78196508648681,-0.40098248602294717,1.720982562316891,-1.9652909953320297,68.75000745057882,31.82218739288841,1.0609825241699185,12,-0.75,-0.75,1.375,-1.1000003814697266,0.20000076293944957,2,0.0,-2.3333418104599266,24.79999923706055,1.666662428116856,24.0,1.5999984741210938,23.5,0.0 239,2000-12-21,23.29999923706055,24.0,22.0,22.0,15600.0,-0.029166698455810436,-2.0769248826979902,-2.599998474121101,48.64864307567797,41.86349575603626,-0.5232069328840616,0.08594070136227216,1.3132875929201937,-1.039421754749629,21.818881605928116,2.0,-1.0464172727287213,0.01999931335449645,-2.0305202250842598,2.0705188517932527,-1.0052604558648817,1.0452590825738746,1.7000007629394496,43.33330790201835,5.229425388994784,1.0252597692193786,12,-0.04999923706055043,-0.04999923706055043,2.0750007629394496,-0.399999618530277,0.9000015258788991,3,0.030042952182849803,3.0,24.0,-2.3333418104599266,24.79999923706055,1.666662428116856,24.0,0.030042952182849803 240,2000-12-22,23.0,24.0,22.5,23.5,40590.0,-0.012875504158102125,1.0,-0.3846156103372477,50.0,43.807940597845196,-0.07424827755358265,0.24076668061875495,1.582073467401841,-0.7038179673969935,22.203776791220513,1.5,-0.9557059044991156,-0.1799999237060561,-2.0657913386403806,1.7057914912282683,-1.1228956311732183,0.7628957837611061,1.9400000000000013,33.33333333333333,-6.438173891800204,0.9428957074671616,12,0.25,0.25,2.375,-0.10000038146972656,1.0,4,0.05217394621475857,-2.0769248826979902,23.29999923706055,3.0,24.0,-2.3333418104599266,24.79999923706055,0.05217394621475857 241,2000-12-25,23.0,23.0,23.0,23.0,0.0,0.0,1.0,-0.0,56.24999627470835,45.54908323407453,0.09221671283176391,0.12925556248242032,1.5663355134526569,-0.6630618202434633,22.609472190593706,0.0,-0.75284444139416,-0.10499992370605327,-1.8861582552218223,1.6761584078097158,-0.9955790894639378,0.7855792420518313,1.8811999999999998,33.33333333333333,-10.99522943122544,0.890579165757885,12,0.3000001907348633,0.25,2.375,-0.10000038146972656,0.6809997558593714,0,0.0478261035421621,1.0,23.0,-2.0769248826979902,23.29999923706055,3.0,24.0,0.0478261035421621 242,2000-12-26,23.0,23.0,23.0,23.0,0.0,0.0,1.0,0.0,51.724144734894914,48.017522471795424,0.2432062644416888,0.05322572786975144,1.524482764702043,-0.6209338882384579,23.037091873462813,0.0,-0.5227231323937644,-0.05499992370605611,-1.785804032940007,1.6758041855278947,-0.9204019783230315,0.8104021309109193,1.8235759999999992,40.0,-6.361883818034542,0.8654020546169746,12,0.39999961853027344,0.25,2.25,-0.10000038146972656,0.0,1,0.05217394621475857,1.0,23.0,1.0,23.0,-2.0769248826979902,23.29999923706055,0.05217394621475857 243,2000-12-27,23.5,24.0,22.5,23.0,19390.0,0.021739130434782705,1.0,100.0,63.63636363636362,51.80954158745728,-0.024186027991174086,-0.5539334747753344,0.9908008895398623,-1.07547078953926,22.57756242550475,1.5,-0.2759589885301068,0.4950000762939446,-1.113496669051159,2.103496821639048,-0.3092482963786054,1.2992484489664946,1.2671044800000004,75.0,21.832893704376083,0.804248372672551,12,0.0,-0.25,1.75,-0.6000003814697266,-0.10000038146972656,2,0.029787266508061627,1.0,23.0,1.0,23.0,1.0,23.0,0.029787266508061627 244,2000-12-28,23.0,23.5,22.79999923706055,23.0,31500.0,-0.021276595744680882,-2.49999046329326,0.0,58.33333333333332,53.57721854974165,0.6193264763032325,-0.12326001609098824,1.4570621322066977,-0.5334116364867114,21.79002427699568,0.7000007629394496,-0.13382527888851925,0.035000038146971946,-1.5294399730506179,1.5994400493445617,-0.747219967451823,0.8172200437457668,1.7117623904000006,33.33333333333333,-22.43022800246422,0.7822200055987945,12,0.5,0.25,1.875,-0.10000038146972656,0.7999992370605504,3,0.05217394621475857,1.0,23.5,1.0,23.0,1.0,23.0,0.05217394621475857 245,2000-12-29,23.20000076293945,23.79999923706055,22.899999618530273,23.0,81580.0,0.008695685345193382,-3.4999809265864488,100.0,59.67742431672317,54.652487918266445,0.4160474407118784,-0.3656346196213818,1.2571889392834308,-0.6817796845040363,20.769595823974292,0.899999618530277,0.1179739199666443,0.2500007629394503,-1.2985126134181684,1.798514139297069,-0.524255925239359,1.0242574511182596,1.4575263796525526,46.66671752929663,-12.451697141210943,0.7742566881788093,12,0.2999992370605504,0.04999923706055043,1.3749990463256871,-0.30000114440917613,0.5499992370605504,4,0.04310344685839129,-2.49999046329326,23.0,1.0,23.5,1.0,23.0,0.04310344685839129 246,2001-01-01,23.20000076293945,23.20000076293945,23.20000076293945,23.20000076293945,0.0,0.0,1.0,0.0,58.33333333333329,55.336868484631836,0.32478861910127677,-0.36879091230068184,1.2186336096025592,-0.6360096374602016,19.231447861725538,0.0,0.3496115050287898,0.24000072479247692,-1.3124503308519238,1.7924517804368776,-0.5362248030297252,1.016226252614679,1.404375836800714,46.66671752929663,-14.862116886719193,0.7762255278222007,1,0.04999923706055043,0.04999923706055043,1.2999992370605504,-0.30000114440917613,0.4849987030029368,0,0.03448272460139301,-3.4999809265864488,23.20000076293945,-2.49999046329326,23.0,1.0,23.5,0.03448272460139301 247,2001-01-02,25.0,26.0,23.0,23.0,36050.0,0.07758617145978453,-2.0,100.0,69.73684606789959,57.37112053032602,-1.6135377465563252,-2.0535524229898385,-0.6094710878507215,-2.380903974130568,18.113630571092955,3.0,0.4690040804886699,1.8999999999999986,0.14440764289886587,3.6555923571011313,1.022203821449434,2.777796178550563,-3.0,71.42857142857143,6.071577967947789,0.8777961785505659,1,-1.0,-1.25,-0.5,-2.1000003814697266,-1.5,1,-0.052760009765625115,1.0,23.20000076293945,-3.4999809265864488,23.20000076293945,-2.49999046329326,23.0,-0.052760009765625115 248,2001-01-03,24.10000038146973,24.79999923706055,23.70000076293945,24.79999923706055,34420.0,-0.0359999847412108,2.142857921368082,-0.34999942779541016,60.00000476837274,58.63238294062544,-0.7798733396316813,-1.1079726808372783,0.25138552237801903,-1.428876752290602,17.778646868529574,1.2999992370605504,0.4710444065722754,0.9350003242492697,-0.8694092830524838,2.739409931551023,0.032795520598394745,1.8372051279001447,-2.020000381469732,40.625026077025915,-21.530367540774556,0.9022048036508764,1,0.14999961853026988,-0.3500003814697301,0.3999996185302699,-1.2000007629394567,-0.8999996185302805,2,-0.04564316863312212,-2.0,25.0,1.0,23.20000076293945,-3.4999809265864488,23.20000076293945,-0.04564316863312212 249,2001-01-04,24.0,25.0,23.70000076293945,24.60000038146973,367040.0,-0.0041493933563013785,-1.1666674613960146,0.8571448034201592,53.52112751729778,59.0236193314363,-0.6371374562347256,-0.8964144432812446,0.29415487779021987,-1.2737086588748667,17.018324445873912,1.2999992370605504,0.38588777167250043,0.7349999427795417,-1.018522612295886,2.4885224978549694,-0.1417613347581721,1.6117612203172555,-1.8416000000000032,35.48387890675712,-20.980403438368107,0.8767612775377135,1,0.25,-0.25,0.5,-1.0,-0.7000007629394496,3,-0.025000015894571903,2.142857921368082,24.10000038146973,-2.0,25.0,1.0,23.20000076293945,-0.025000015894571903 250,2001-01-05,23.79999923706055,24.29999923706055,23.79999923706055,23.79999923706055,9580.0,-0.008333365122477066,0.0,-0.0,48.52940598986079,58.16577596645324,-0.34835626100873185,-0.5846218658427773,0.42374925681931686,-1.0223365166329081,15.808748153219623,0.5,0.35429308069048915,0.4449992179870641,-1.2175603516931517,2.10755878766728,-0.38628056685304557,1.2762790028271738,-1.564767237060554,26.66664123535168,-25.308376079510563,0.8312797848401082,1,0.4500007629394496,-0.04999923706055043,0.7000007629394496,-0.7999992370605504,-0.5999984741211009,4,0.0,-1.1666674613960146,24.0,2.142857921368082,24.10000038146973,-2.0,25.0,0.0 251,2001-01-08,23.5,24.0,23.5,24.0,4860.0,-0.012605010364597047,1.0,-100.0,39.682544488155344,56.82782038348218,0.03355539303987243,-0.17548154057968546,0.6451806610995092,-0.6721888488092915,15.197208767378811,0.5,0.39170416089640625,0.06999998092651438,-1.4656805968645301,1.6056805587175589,-0.6978403079690061,0.8378402698220349,-1.1894726400000053,16.666666666666664,-28.739250834156103,0.7678402888955217,1,0.75,0.25,1.0,-0.5,-0.10000038146972656,0,0.010638297872340496,0.0,23.79999923706055,-1.1666674613960146,24.0,2.142857921368082,24.10000038146973,0.010638297872340496 252,2001-01-09,23.70000076293945,24.0,23.5,24.0,25160.0,0.008510670763380856,2.3333418104599266,0.5999984741211009,47.36842809731622,55.020271990254685,-0.06337233593337288,-0.2712513850408591,0.36731619320616815,-0.821965790495522,14.294809414855855,0.5,0.44825404977080296,0.19500074386596467,-1.230296839641266,1.6202983273731952,-0.5176480478876506,0.90764953561958,-1.315683950139455,13.333384195963305,-27.916759686701127,0.7126487917536151,1,0.6999988555908239,0.04999923706055043,0.5499992370605504,-0.7000007629394496,-0.7000007629394496,1,-0.0006329660976434059,1.0,23.5,0.0,23.79999923706055,-1.1666674613960146,24.0,-0.0006329660976434059 253,2001-01-10,24.0,24.0,23.5,23.5,259100.0,0.01265819524907652,1.0,-1.6666709052299435,56.603781733067564,54.82809959022517,-0.3184793724498789,-0.43609178390887493,0.020348004306065093,-1.0662934012952086,13.343643280008521,0.5,0.46833482512021973,0.39499998092651367,-0.8556417601156667,1.645641721968694,-0.23032088959457653,1.0203208514476039,-1.543369523456004,33.33333333333333,-7.3371542044543645,0.6253208705210911,1,0.4499998092651367,-0.25,0.10000038146972656,-1.0,-0.5,2,-0.02083333333333337,2.3333418104599266,23.70000076293945,1.0,23.5,0.0,23.79999923706055,-0.02083333333333337 254,2001-01-11,24.0,24.399999618530273,23.70000076293945,23.70000076293945,580380.0,0.0,-3.6666709052298763,0.5999984741211009,60.0,54.86394133281148,-0.18071619289455043,-0.33513627706371096,0.004648575526061904,-1.0132500276154772,13.507279335264064,0.6999988555908239,0.5322423412835704,0.3199999809265144,-0.8272619837304198,1.4672619455834486,-0.2536310014019527,0.8936309632549815,-1.4725021329868824,55.55557910307952,13.380442006427657,0.5736309823284679,1,0.5,-0.25,0.10000038146972656,-1.0,-1.0,3,-0.033333301544189564,1.0,24.0,2.3333418104599266,23.70000076293945,1.0,23.5,-0.033333301544189564 255,2001-01-12,24.29999923706055,24.29999923706055,24.0,24.0,18100.0,0.012499968210856194,-1.0000000000000238,1.0,62.26414551128829,55.30069824147314,-0.344499290231834,-0.6030471172002159,-0.32400672173094236,-1.2531327708272357,14.707187212058923,0.2999992370605504,0.48997853535737335,0.5799992561340375,-0.5962567720582257,1.7562552843263006,-0.008128757962094113,1.168127270230169,-1.7030513273876942,88.88884179384135,43.71178216732754,0.5881280140961324,1,0.20000076293944957,-0.5499992370605504,-0.6249990463256871,-1.2999992370605504,-1.7999992370605504,4,-0.041152264666530325,-3.6666709052298763,24.0,1.0,24.0,2.3333418104599266,23.70000076293945,-0.041152264666530325 256,2001-01-15,24.29999923706055,24.399999618530273,24.10000038146973,24.399999618530273,3290.0,0.0,4.999961853172791,-0.33333545261496583,62.26414551128829,54.470398179627445,-0.1922751566206813,-0.6107321063441731,-0.353253607811876,-1.1971960948942417,15.680055927032784,0.2999992370605433,0.5206924041015206,0.5649992942810087,-0.6337277329530409,1.7637263215150583,-0.03436421933601608,1.1643628078980335,-1.63499028558115,88.88884179384135,41.27828203499537,0.5993635136170253,1,-0.04999923706055043,-0.5499992370605504,-0.8749990463256871,-1.2999992370605504,-1.2999992370605504,0,-0.04526742833981101,-1.0000000000000238,24.29999923706055,-3.6666709052298763,24.0,1.0,24.0,-0.04526742833981101 257,2001-01-16,24.10000038146973,24.399999618530273,24.399999618530273,24.399999618530273,4850.0,-0.008230405838276611,1.0,2.999980926586502,56.00000610351799,54.02595388353247,-0.14904007322696344,-0.49104016706953146,-0.19510000164614993,-0.9418556667769842,16.245108361179494,0.10000038146972301,0.5260658367207327,0.4000003814697308,-0.7050119034045998,1.5050126663440615,-0.1525057609674363,0.9525065239068979,-1.3682916090199164,66.66673730923895,21.590448272790127,0.5525061424371658,1,0.14999961853026988,-0.3500003814697301,-0.7250003814697301,-1.1000003814697301,-1.1000003814697301,1,-0.029045674351012907,4.999961853172791,24.29999923706055,-1.0000000000000238,24.29999923706055,-3.6666709052298763,24.0,-0.029045674351012907 258,2001-01-17,24.0,24.20000076293945,23.5,24.0,6080.0,-0.0041493933563013785,2.49999046329326,-0.0,60.869568822966464,54.84244736194011,-0.0723219153757455,-0.41217206151644703,-0.12929828943203603,-0.7817432391112682,17.462528306407645,0.7000007629394496,0.547540571578299,0.3000000000000007,-0.80501228487433,1.4050122848743314,-0.2525061424371664,0.8525061424371678,-1.2029254029991812,55.55557910307952,8.62235702825437,0.5525061424371658,1,-0.05000019073486328,-0.19999980926513672,-0.625,-0.05000019073486328,-1.0,2,-0.04166666666666663,1.0,24.10000038146973,4.999961853172791,24.29999923706055,-1.0000000000000238,24.29999923706055,-0.04166666666666663 259,2001-01-18,24.0,24.02400016784668,23.5,24.0,10910.0,0.0,20.833187634109514,0.0,59.090905150104106,56.015947268633816,-0.08082111952032989,-0.3763358124722451,-0.17709721730598105,-0.7290044979109815,17.642484202831742,0.5240001678466797,0.3054473536286899,0.26499996185302876,-0.8309732463699504,1.360973170076008,-0.2829866422584608,0.8129865659645183,-1.1388668949391985,55.55557910307952,8.233857888888984,0.5479866041114891,1,-0.05000019073486328,-0.10000038146972656,-0.7750000953674316,0.10000038146972656,-1.1000003814697266,3,-0.02083333333333337,2.49999046329326,24.0,1.0,24.10000038146973,4.999961853172791,24.29999923706055,-0.02083333333333337 260,2001-01-19,24.20000076293945,24.20000076293945,23.10000038146973,24.20000076293945,3860.0,0.008333365122477066,1.0,0.0,60.86956882296646,58.370061083612825,-0.24374730972153102,-0.5078644977773088,-0.4203345877197968,-0.8793582432883547,17.649258268551414,1.1000003814697195,0.21187429223515508,0.40500068664550426,-0.6522547048834433,1.4622560781744518,-0.12362700911896951,0.933628382409978,-1.2760903199798648,84.61546361803676,35.67374540859892,0.5286276957644733,1,-0.4500007629394496,-0.20000076293944957,-1.0750007629394496,0.04999923706055043,-1.7000007629394496,4,-0.049586806822632945,20.833187634109514,24.0,2.49999046329326,24.0,1.0,24.10000038146973,-0.049586806822632945 261,2001-01-22,24.10000038146973,24.20000076293945,24.0,24.10000038146973,7490.0,-0.004132247037895276,1.0000000000001066,0.0,34.482763156596675,56.938320534643985,-0.05552551927308613,-0.33858910589053437,-0.3462815686097649,-0.7505455964256207,17.656398413199977,0.20000076293944957,0.18888755746971242,0.2500002861022992,-0.7457800317488861,1.2457806039534844,-0.24788987282329344,0.7478904450278918,-1.1145681473693365,76.92312206744997,29.552455922557158,0.49789015892559335,1,-0.3500003814697301,-0.10000038146973012,-1.1000003814697301,0.14999961853026988,-1.6000003814697301,0,-0.0663900562715325,1.0,24.20000076293945,20.833187634109514,24.0,2.49999046329326,24.0,-0.0663900562715325 262,2001-01-23,24.20000076293945,24.20000076293945,23.70000076293945,24.20000076293945,34000.0,0.004149393356300823,1.0,0.0,52.38096103105783,56.469118234420684,-0.0862078703537783,-0.3626733859241682,-0.4716022776723996,-0.8320367236412771,17.52658719356674,0.5,0.22777689905761989,0.29000062942504456,-0.6320106515160475,1.2120119103661366,-0.17100501104550148,0.7510062698955906,-1.1542771735210628,100.0,49.63724029857723,0.4610056404705464,1,-0.4500007629394496,-0.20000076293944957,-1.0000009536743129,0.04999923706055043,-1.8000011444091761,1,-0.049586806822632945,1.0000000000001066,24.10000038146973,1.0,24.20000076293945,20.833187634109514,24.0,-0.049586806822632945 263,2001-01-24,24.20000076293945,24.20000076293945,24.20000076293945,24.20000076293945,0.0,0.0,1.0,0.0,55.000019073486264,55.91356479814136,-0.06130068957234158,-0.32416216694430844,-0.4974446555696197,-0.8037592644579057,18.43559073472402,0.0,0.3635721760722852,0.2550005912780726,-0.6545392591317558,1.164540441687901,-0.1997693339268416,0.7097705164829868,-1.0951916453094306,100.0,45.782445465023486,0.454769925204915,1,-0.4500007629394496,-0.20000076293944957,-0.9500007629394496,0.04999923706055043,-1.7000007629394496,2,-0.049586806822632945,1.0,24.20000076293945,1.0000000000001066,24.10000038146973,1.0,24.20000076293945,-0.049586806822632945 264,2001-01-25,24.20000076293945,24.29999923706055,23.70000076293945,24.29999923706055,18710.0,0.0,11.000152590218256,-100.0,61.11115820615889,55.785455097571436,-0.033466440100486494,-0.24206227092649968,-0.5302673946439391,-0.7688078735259474,19.413750950967362,0.5999984741211009,0.43009121764564284,0.19500055313109854,-0.6036163958377045,0.9936175020999016,-0.20430792135330123,0.5943090276154983,-1.0372878276620305,91.66678587606931,32.561198954255545,0.39930847448440093,1,-0.4500007629394496,-0.20000076293944957,-0.9500007629394496,0.04999923706055043,-2.156000137329098,3,-0.049586806822632945,1.0,24.20000076293945,1.0,24.20000076293945,1.0000000000001066,24.10000038146973,-0.049586806822632945 265,2001-01-26,24.20000076293945,24.20000076293945,24.20000076293945,24.20000076293945,0.0,0.0,1.0,-0.0,73.33335876464848,57.01536768127812,-0.05491817553750522,-0.17212865101084063,-0.560543063087362,-0.7287115167353697,20.427038931303937,0.0,0.41534330981081524,0.14500055313110138,-0.5612868498830572,0.85128795614526,-0.20814314837597792,0.4981442546381807,-0.9805420863675778,83.33354526149718,18.080644752830068,0.3531437015070786,1,-0.4500007629394496,0.04999923706055043,-0.9500007629394496,0.04999923706055043,-2.2000007629394496,4,-0.053719053860528554,11.000152590218256,24.20000076293945,1.0,24.20000076293945,1.0,24.20000076293945,-0.053719053860528554 266,2001-01-29,24.0,24.29999923706055,23.899999618530273,24.29999923706055,17560.0,-0.008264494075790996,1.6666709052299238,-100.0,59.99997456868509,57.45980862185224,0.10957551797813991,0.09579026481239339,-0.4002138224440017,-0.47819330926389014,21.62656113390844,0.399999618530277,0.3770543081806288,-0.09500017166137553,-0.6771016340301266,0.4871012907073755,-0.3860509028457493,0.1960505595229982,-0.7249304969595656,50.0,-20.91899316029148,0.291050731184375,1,-0.30000019073485973,0.25,-0.75,0.25,-0.7999992370605504,0,-0.0625,1.0,24.20000076293945,11.000152590218256,24.20000076293945,1.0,24.20000076293945,-0.0625 267,2001-01-30,23.68099975585937,24.10000038146973,23.5,24.10000038146973,37880.0,-0.013291676839192856,1.863959358512694,1.3966723039558582,39.499669761449546,55.08537539279481,0.40553662444204974,0.3277095432867476,-0.11896224334228123,-0.10203415401314331,20.875815179669875,0.6000003814697301,0.28672120735001627,-0.34805040359497497,-0.7772193942649892,0.08111858707503927,-0.5626348989299821,-0.13346590825996785,-0.3514316428797457,22.624991059294214,-50.85696328015288,0.2145844953350078,1,0.019000053405768824,0.5690002441406286,-0.4059996604919398,0.5690002441406286,-0.6809997558593714,1,-0.04987119496790493,1.6666709052299238,24.0,1.0,24.20000076293945,11.000152590218256,24.20000076293945,-0.04987119496790493 268,2001-01-31,23.0,23.899999618530273,23.0,23.899999618530273,11170.0,-0.02875722152274729,1.0,2.147967242815552,27.27273515433032,51.55002317104216,1.0390345450494642,0.9719047090149537,0.5575065479506165,0.6247612467916568,20.27243332114292,0.8999996185302734,0.17276221428712546,-0.9740501403808608,-1.6012064395150887,-0.3468938412466329,-1.2876282899479747,-0.6604719908137469,3.0,0.0,-72.62038570074293,0.31357814956711355,1,0.6499996185302734,1.25,0.3249998092651367,1.25,-0.20000076293944957,2,-0.026086973107379396,1.863959358512694,23.68099975585937,1.6666709052299238,24.0,1.0,24.20000076293945,-0.026086973107379396 269,2001-02-01,23.399999618530273,23.79999923706055,23.10000038146973,23.79999923706055,40530.0,0.017391287762185792,2.499997615811873,0.4444442089692087,30.434800636556332,48.16838226144104,0.6090193018558772,0.5530025410586816,0.12529265559569325,0.281331752268553,19.51271932186744,0.7999992370605504,0.12034996126209307,-0.5440505027771003,-1.221375651372238,0.13327464581803738,-0.8827130770746692,-0.20538792847953147,2.540000381469728,30.769219483137476,-38.14949510014007,0.33866257429756924,2,0.25,1.0,-0.024999618530273438,0.8500003814697266,-0.39999961853027344,3,-0.0384615227864179,1.0,23.0,1.863959358512694,23.68099975585937,1.6666709052299238,24.0,-0.0384615227864179 270,2001-02-02,23.79999923706055,23.79999923706055,23.29999923706055,23.75,171110.0,0.017094001070560694,19.00030518043509,-0.12499821185895921,40.7407433571304,48.863713394833674,0.1635069830114766,0.16127139058201934,-0.319056355335249,-0.059197452914546034,18.711949434056724,0.5,0.056734472645207035,-0.14405088424682333,-0.821376032841961,0.5332742643483144,-0.4827134585443922,0.19461169005074552,2.0812007629394493,61.53843896627522,-4.65366729851165,0.33866257429756924,2,-0.149999618530277,0.6500005722045863,-0.4249992370605504,0.4500007629394496,-1.0,4,-0.07378145662777236,2.499997615811873,23.399999618530273,1.0,23.0,1.863959358512694,23.68099975585937,-0.07378145662777236 271,2001-02-05,23.75,24.20000076293945,23.5,24.0,23100.0,-0.002100808347199168,1.1538434451917448,-5.000076295109128,43.13725050208115,47.8366344471696,0.17728050280888752,0.24344169633880242,-0.2987829340274182,0.034618061028538705,17.99518258257869,0.7000007629394496,0.0013094933570627632,-0.20655012130737305,-0.8581076697150856,0.44500742710033947,-0.5323288955112311,0.11922865289648499,2.073575999999999,62.4999602635956,-3.4820697161435703,0.32577877420385665,2,-0.10000038146972656,0.75,-0.375,0.5,-1.1499996185302699,0,-0.0736842105263158,19.00030518043509,23.79999923706055,2.499997615811873,23.399999618530273,1.0,23.0,-0.0736842105263158 272,2001-02-06,23.684999465942386,24.0,23.60000038146973,23.75,28840.0,-0.0027368645918994794,-2.4042708612336066,0.26000213623045454,43.73756716480169,46.585250901760205,0.18053030337934928,0.32386549963734623,-0.24875744898446683,0.1355181541698549,17.239680759798166,0.3999996185302699,-0.08744705845346701,-0.27080059051513317,-0.9236349481504256,0.38203376712015924,-0.5972177693327794,0.05561658830251304,2.082105014057614,57.0832525359778,-9.795572637131365,0.3264171788176469,2,-0.03499984741211293,0.8150005340576136,-0.43499946594238637,0.5650005340576136,-1.0849990844726562,1,-0.020477040909388067,1.1538434451917448,23.75,19.00030518043509,23.79999923706055,2.499997615811873,23.399999618530273,-0.020477040909388067 273,2001-02-07,23.5,24.0,23.5,23.5,16320.0,-0.0078108283771931575,0.0,-0.0,40.7407433571304,44.32187147409037,0.285852948576661,0.49485717772053306,-0.0973104556344424,0.3525124338142973,16.488684825681336,0.5,-0.059181411238633075,-0.43080005645752095,-1.1140916832443502,0.25249157032930825,-0.7724458698509338,-0.08915424306410813,2.2117623904000006,36.36358907401715,-30.62783021397899,0.34164581339341377,2,0.14999961853027344,0.5,0.375,0.75,-1.5,2,-0.021276595744680882,-2.4042708612336066,23.684999465942386,1.1538434451917448,23.75,19.00030518043509,23.79999923706055,-0.021276595744680882 274,2001-02-08,23.20000076293945,23.79999923706055,23.0,23.0,16220.0,-0.012765924981300025,-6.9999618531728975,100.0,32.142852277170476,39.74514853103726,0.4795104100945551,0.7713995337964157,0.18752508155220582,0.6999162097136953,15.605687107185076,0.7999992370605504,-0.11112275586812359,-0.690799331665044,-1.4468269572576382,0.06522829392755014,-1.0688131444613411,-0.31278551886874695,2.4575263796525526,16.666719648539203,-46.108606166153805,0.378013812796297,2,0.44999885559082387,0.7999992370605504,0.7999992370605504,1.0499992370605504,-0.9999999999999964,3,-0.017241444513996562,0.0,23.5,-2.4042708612336066,23.684999465942386,1.1538434451917448,23.75,-0.017241444513996562 275,2001-02-09,23.29999923706055,23.60000038146973,23.10000038146973,23.10000038146973,22570.0,0.004310278915199195,-4.000028610393202,0.9999904632932334,35.71425165445626,37.046734873900725,0.26644003700865326,0.6246694413965024,0.08288360765466862,0.6555063556074998,14.674971094775552,0.5,-0.17318457371276352,-0.5408008575439425,-1.3149348219765926,0.23333310688870768,-0.9278678397602675,-0.1537338753276174,2.304377362679613,24.999920527191197,-34.499267759284024,0.38706698221632524,2,0.30000114440917613,0.4000005722045863,0.7000007629394496,0.9500007629394496,-2.199998855590824,4,-0.012875504158102125,-6.9999618531728975,23.20000076293945,0.0,23.5,-2.4042708612336066,23.684999465942386,-0.012875504158102125 276,2001-02-12,23.20000076293945,23.5,23.0,23.5,2780.0,-0.004291780145728286,2.3333418104599266,-1.5000047683988849,32.14282794869783,36.2293080058172,0.2693496943133802,0.6725135344061428,0.1931003229453907,0.7919157499504159,13.657115076374188,0.5,-0.25740245298949915,-0.5857994079589872,-1.3786432200942507,0.20704440417627623,-0.9822213140266207,-0.18937750189135372,2.35228830480591,20.000076293944957,-32.955993285225205,0.39642190606763195,2,0.399999618530277,0.49999904632568715,0.7999992370605504,1.0499992370605504,-1.7000007629394496,0,-0.017241444513996562,-4.000028610393202,23.29999923706055,-6.9999618531728975,23.20000076293945,0.0,23.5,-0.017241444513996562 277,2001-02-13,23.399999618530273,23.79999923706055,23.0,23.79999923706055,4600.0,0.008620640043698113,2.9999999999999467,1.3333354526149777,36.666622161780516,37.273073228867226,0.028272307998754798,0.43993941979118745,0.031644702980987205,0.660198025504954,12.384040729386976,0.7999992370605504,-0.3639261677056709,-0.3508005142211914,-1.1470385723914944,0.4454375439491116,-0.7489195433063429,0.047318514863960104,2.101243667860178,39.999961853027344,-6.715982435997141,0.3981190290851511,2,0.20000076293945312,0.3000001907348633,0.6000003814697266,0.8500003814697266,-1.8999996185302734,1,-0.03418800214112094,2.3333418104599266,23.20000076293945,-4.000028610393202,23.29999923706055,-6.9999618531728975,23.20000076293945,-0.03418800214112094 278,2001-02-14,23.0,23.399999618530273,23.0,23.0,6880.0,-0.017094001070560583,0.0,-0.0,32.35289827754907,37.486195188977526,0.4786020445030026,0.8023154218325992,0.446991501178033,1.114072293645883,12.31964786629833,0.39999961853027344,-0.44890240940113557,-0.7008001327514641,-1.5546553812477768,0.15305511574484854,-1.1277277569996222,-0.273872508503306,2.4512184206626415,0.0,-39.335059603982174,0.4269276242481566,2,0.6000003814697266,0.6999998092651367,1.0749998092651367,1.25,-2.5,2,-0.01739128776218568,2.9999999999999467,23.399999618530273,2.3333418104599266,23.20000076293945,-4.000028610393202,23.29999923706055,-0.01739128776218568 279,2001-02-15,23.5,23.5,23.0,23.0,5430.0,0.021739130434782705,1.0,100.0,41.025617199421056,37.517847838120936,-0.006393498588170843,0.2771454399725357,-0.005744537588384446,0.6841750717438586,12.183384566830604,0.5,-0.46481094916824617,-0.17580013275146555,-1.0220148452495224,0.6704145797465912,-0.5989074890004957,0.24730722349756462,1.9021940522493885,62.50005960470134,27.543684692545007,0.4231073562490289,2,0.10000038146972656,0.19999980926513672,0.5999999046325684,0.75,-2.700000762939453,3,-0.06382978723404253,0.0,23.0,2.9999999999999467,23.399999618530273,2.3333418104599266,23.20000076293945,-0.06382978723404253 280,2001-02-16,23.0,23.5,22.899999618530273,23.29999923706055,22960.0,-0.021276595744680882,-1.4000015258789062,-0.5999984741211009,38.0952186324652,36.957622074830276,0.41146234838718243,0.7195253229024736,0.5366838604547581,1.2409050551952667,12.615818055161238,0.6000003814697266,-0.39840551709514926,-0.6158000946044915,-1.4755792939848043,0.2439791047758213,-1.0456896942946479,-0.1859104949143351,2.3541501712044024,11.111158206159,-21.03588555637032,0.4298895996901567,2,0.4499998092651367,0.6499996185302734,1.125,1.25,-1.5,4,-0.034782575524371584,1.0,23.5,0.0,23.0,2.9999999999999467,23.399999618530273,-0.034782575524371584 281,2001-02-19,22.5,23.0,22.0,22.0,1570.0,-0.021739130434782594,-3.0,-1.6666709052299435,36.521323069073155,36.15581717530488,0.7995883312390006,1.1526060097428044,1.0741769964696104,1.7761429368413566,13.474264493145933,1.0,-0.3784732412605649,-1.0358000755310073,-1.9975808977886622,-0.07401925327335235,-1.5166904866598365,-0.554909664402178,2.7559841490974364,27.777789551539705,-5.3434848081354005,0.4808904111288281,2,0.5,0.6999998092651367,1.625,1.25,-1.1000003814697266,0,-0.06222220526801214,-1.4000015258789062,23.0,1.0,23.5,0.0,23.0,-0.06222220526801214 282,2001-02-20,23.0,23.20000076293945,22.5,22.5,4310.0,0.022222222222222143,-1.8000030517577983,1.0,50.0,37.18462346895706,0.21479022000289305,0.588255627111451,0.6118055945980103,1.2906953129459637,14.632683134450614,0.7000007629394496,-0.4042416057576794,-0.4758000373840332,-1.4125104334572,0.46091035868913366,-0.9441552354206166,-0.007444839347449772,2.06062510015159,66.66666666666666,28.14311711750014,0.468355198036584,2,-0.10000038146972656,0.19999980926513672,1.0,0.75,-1.2999992370605469,1,-0.06521739130434778,-3.0,22.5,-1.4000015258789062,23.0,1.0,23.5,-0.06521739130434778 283,2001-02-21,23.0,23.0,22.5,23.0,9960.0,0.0,1.0,0.0,44.736838142620776,38.58395523178487,0.1524368772229323,0.520427669841439,0.6566576217215072,1.2854045445336482,15.853704158572901,0.5,-0.4406334395507798,-0.4157999992370591,-1.30995577657022,0.47835577809610186,-0.8628778879036396,0.031277889429521366,1.876987594142495,66.66666666666666,26.04020213001867,0.4470778886665812,2,-0.10000038146972656,0.14999961853027344,1.0,0.75,-1.2999992370605469,2,-0.06521739130434778,-1.8000030517577983,23.0,-3.0,22.5,-1.4000015258789062,23.0,-0.06521739130434778 284,2001-02-22,23.0,23.0,22.399999618530273,22.79999923706055,16250.0,0.0,4.9999809265864315,100.0,38.23528421789593,38.86406996105595,0.13531286765245554,0.44893420547808915,0.6863154399331535,1.2665199279007524,17.127230307844606,0.6000003814697266,-0.47962238406918445,-0.3557999610900886,-1.1872366178131202,0.475636695632943,-0.7715182894516062,0.05991836727142896,1.7043683384939463,66.66666666666666,27.50046088505303,0.41571832836151656,2,-0.10000038146972656,0.14999961853027344,0.875,0.75,-2.5,3,-0.10869565217391308,1.0,23.0,-1.8000030517577983,23.0,-3.0,22.5,-0.10869565217391308 285,2001-02-23,22.899999618530273,23.0,22.0,23.0,13760.0,-0.004347842672596802,18.999923706345726,-0.5000000000000089,37.68113618433536,39.479437542793455,0.1928908783238974,0.4706801435575514,0.7831851853105398,1.3468624750398845,18.63656001872369,1.0,-0.5002735334885244,-0.3908002853393562,-1.1439259338818317,0.36232536320311937,-0.7673631096105922,-0.014237461068120183,1.6421066196540366,74.99992052719105,37.1830979423473,0.3765628242712374,2,0.0,0.25,1.0250000953674316,0.8500003814697266,-2.8999996185302734,4,-0.09170307495422159,4.9999809265864315,23.0,1.0,23.0,-1.8000030517577983,23.0,-0.09170307495422159 286,2001-02-26,22.5,23.0,22.5,22.5,1130.0,-0.01746723254120064,0.0,-0.0,34.34608579705886,39.22160016893549,0.5399328970771755,0.793209929598909,1.159222629749582,1.7246787107547625,19.850756431945634,0.5,-0.47968347089281593,-0.7157999038696303,-1.4703079504171335,0.038708142677872814,-1.0930539271433801,-0.33854588059588053,1.8895798638932497,41.6666401757304,6.027186406368521,0.37725402327375107,2,0.25,0.6499996185302734,1.375,1.25,-3.0,0,-0.0444444444444444,18.999923706345726,22.899999618530273,4.9999809265864315,23.0,1.0,23.0,-0.0444444444444444 287,2001-02-27,22.5,22.5,22.0,22.0,11340.0,0.0,1.0,100.0,36.11109050700589,39.63917708331958,0.4457138542174697,0.7380353254631764,1.1089760952534817,1.697479985420916,20.850594906338788,0.5,-0.4811116012795864,-0.6567499160766594,-1.4421846857049445,0.12868485355162562,-1.0494673008908002,-0.2640325312625187,1.7462050720596558,50.0,13.855141295946595,0.3927173848141424,2,0.25,0.6499996185302734,1.375,1.25,-3.5,1,-0.048888905843098907,0.0,22.5,18.999923706345726,22.899999618530273,4.9999809265864315,23.0,-0.048888905843098907 288,2001-02-28,22.399999618530273,23.0,22.0,22.0,14060.0,-0.004444461398654509,-4.0000047683761295,0.7999992370605469,38.23526276845274,39.32913770210088,0.5047316503429542,0.8335151867114874,1.182322266647386,1.763037133532567,20.990007004877214,1.0,-0.46774368644947373,-0.726750278472899,-1.5802770049842039,0.12677644803840593,-1.1535136417285514,-0.2999869152172465,1.7114331492058028,39.999961853027344,1.3337784726436723,0.4267633632556533,2,0.35000038146972656,0.75,1.4750003814697266,1.3500003814697266,-3.1999988555908203,2,-0.031249949442487934,1.0,22.5,0.0,22.5,18.999923706345726,22.899999618530273,-0.031249949442487934 289,2001-03-01,22.5,23.0,22.299999237060547,22.299999237060547,23900.0,0.00446430282021093,-5.9999809265864315,0.5000023841880648,38.235297417560396,39.3447020115559,0.2771043318627946,0.6984414192051993,1.0788467055648283,1.6384056368611937,21.13695310645299,0.7000007629394531,-0.48290221461690663,-0.5817499160766602,-1.468857866967987,0.3053580348146667,-1.0253038915223236,-0.13819594063099672,1.4847468016719105,50.0,9.208348421048207,0.4435539754456637,3,0.10000038146972656,0.6499996185302734,1.375,1.25,-3.200000762939453,3,-0.03555552164713538,-4.0000047683761295,22.399999618530273,1.0,22.5,0.0,22.5,-0.03555552164713538 290,2001-03-02,22.04400062561035,23.0,21.600000381469727,22.5,43840.0,-0.020266638861762165,-1.0833329785437449,-2.2799881744835875,34.61128108773764,39.13247512474085,0.6517752873523897,1.0710540438679104,1.535671848829665,2.06846894294954,21.563689813267686,1.3999996185302734,-0.45770836450167707,-0.9499493598938002,-1.8840886935940446,-0.01581002619355587,-1.4170190267439224,-0.48287969304367806,1.8216613679612443,31.714311794365962,-11.223716325948345,0.46706966685012286,3,0.3559999465942383,0.9059991836547852,1.8309993743896484,1.7059993743896484,-2.7440013885498047,4,-0.07004176110467708,-5.9999809265864315,22.5,-4.0000047683761295,22.399999618530273,1.0,22.5,-0.07004176110467708 291,2001-03-05,22.0,22.100000381469727,21.799999237060547,22.100000381469727,8800.0,-0.00199603630745826,5.0,0.21929938303879537,30.5555629141529,36.97198211520227,0.6899475608975791,1.0300374191876998,1.5800039777666797,2.093997905040464,22.67674836385728,0.3000011444091797,-0.5073640567488695,-0.9064499855041497,-1.8697914672231661,0.05689149621486678,-1.3881207263636561,-0.42477924464464323,1.6844090646034466,28.571409108682115,-14.129442125546216,0.48167074085950784,3,0.3000001907348633,0.9499998092651367,2.0,1.75,-2.799999237060547,0,-0.09090909090909094,-1.0833329785437449,22.04400062561035,-5.9999809265864315,22.5,-4.0000047683761295,22.399999618530273,-0.09090909090909094 292,2001-03-06,23.20000076293945,23.5,21.5,21.5,57730.0,0.054545489224520516,-1.3529401204995006,-16.99994277975926,52.27273515433043,37.809304005392235,-0.5349559299310087,-0.2194105247962277,0.3942856667427641,0.8695421897047986,22.99122617103114,2.0,-0.47641352719384855,0.31780071258544496,-0.5855729558316334,1.2211743810025233,-0.13388612162309244,0.7694875467939823,0.3176556070133003,85.00003814697249,35.37360567683203,0.4516868342085387,3,-0.7000007629394496,-0.350000381469723,0.7749991416931188,0.5499992370605504,-3.7000007629394496,1,-0.15948278626136814,5.0,22.0,-1.0833329785437449,22.04400062561035,-5.9999809265864315,22.5,-0.15948278626136814 293,2001-03-07,23.0,23.5,22.70000076293945,23.5,7780.0,-0.008620722256998281,2.1999969482422017,-0.2941175150624382,43.902442428341864,38.43898825099733,-0.37431878628667903,-0.06196617241648639,0.5904203679278126,1.0452734245699737,23.192808208972835,0.7999992370605504,-0.3989065037591111,0.14279994964599751,-0.7151166182645632,1.0007165175565582,-0.2861583343092846,0.5717582336012796,-1.5,75.0,25.88657023077706,0.4289582839552809,3,-0.5,-0.14999961853027344,0.9749999046325684,0.75,-3.5,2,-0.17391304347826086,-1.3529401204995006,23.20000076293945,5.0,22.0,-1.0833329785437449,22.04400062561035,-0.17391304347826086 294,2001-03-08,22.79999923706055,23.0,22.70000076293945,22.79999923706055,5400.0,-0.008695685345193493,-2.000038147554564,-0.0,47.36841312736665,39.515352355778596,-0.22984196453954198,0.1122880383162439,0.800270293504699,1.2227887176395633,22.791954515744735,0.2999992370605504,-0.43583026354387755,-0.03720073699950888,-0.8799854097000939,0.8055839357010761,-0.45859307334980315,0.3841915993507854,-1.2999992370605504,64.99996185302751,10.621817582426878,0.4213923363502933,3,-0.2999992370605504,0.050001144409176135,1.1500005722045863,0.9500007629394496,-3.2999992370605504,3,-0.15789467520110412,2.1999969482422017,23.0,-1.3529401204995006,23.20000076293945,5.0,22.0,-0.15789467520110412 295,2001-03-09,23.0,23.20000076293945,22.70000076293945,23.20000076293945,16410.0,0.008771963580347597,3.9999809265866086,-100.0,57.14284935776919,42.04832608474641,-0.46283831980597867,-0.11735725566390087,0.6061981791241777,1.0172043513011353,22.261639085817254,0.5,-0.4458431634214506,0.17779998779296946,-0.6406297326969614,0.9962297082829004,-0.231414872451996,0.5870148480379349,-1.4600000000000009,75.0,16.54421717872409,0.4092148602449656,3,-0.5,-0.14999961853027344,1.0249996185302734,0.75,-3.5,4,-0.16086959838867188,-2.000038147554564,22.79999923706055,2.1999969482422017,23.0,-1.3529401204995006,23.20000076293945,-0.16086959838867188 296,2001-03-12,22.79999923706055,23.399999618530273,22.70000076293945,22.70000076293945,16690.0,-0.008695685345193493,-13.000190737772785,-0.49999046329325997,46.8749925494301,43.244315200571315,-0.24116894179393,0.05390355210163378,0.8099258001735379,1.1912412396686314,21.575388892946062,0.6999988555908239,-0.4378449548146506,-0.002200698852536931,-0.8010734100345509,0.796672012329477,-0.4016370544435439,0.39723565673847006,-1.2207992370605503,64.99996185302751,7.269562945059839,0.3994363555910078,3,-0.2999992370605504,0.050001144409176135,1.2500004768371547,0.9500007629394496,-3.5000000000000036,0,-0.15350877706657484,3.9999809265866086,23.0,-2.000038147554564,22.79999923706055,2.1999969482422017,23.0,-0.15350877706657484 297,2001-03-13,22.60000038146973,22.60000038146973,22.0,22.5,110180.0,-0.008771879924703185,10.999961853172081,1.0000190737773353,44.11765860850083,43.89791473835444,-0.028489231681909644,0.20121169997970156,0.9533761160567202,1.3590595142815651,21.668591259532114,0.7999992370605504,-0.4258557965426739,-0.1621995925903299,-0.9137536178926737,0.5893544327120139,-0.5379766052415,0.21357742006084024,-0.9823843814697284,40.000025431315336,-15.914267005823682,0.3757770126511714,3,-0.10000038146973012,0.14999961853026988,1.4749994277954066,1.1499996185302699,-3.10000038146973,1,-0.15044245845756787,-13.000190737772785,22.79999923706055,3.9999809265866086,23.0,-2.000038147554564,22.79999923706055,-0.15044245845756787 298,2001-03-14,22.60000038146973,22.60000038146973,22.60000038146973,22.60000038146973,0.0,0.0,1.0,0.0,44.11765860850083,44.5515104262367,0.0032009897652933716,0.1788794756098646,0.9246757846510683,1.326552229689721,21.766830397820975,0.0,-0.3624692027335392,-0.14219961166381623,-0.888378477233978,0.6039792539063455,-0.5152890444488953,0.23088982112126288,-0.9447367014697292,42.85718178263602,-11.213816309066907,0.37308943278508006,3,-0.10000038146973012,0.14999961853026988,1.4749994277954066,1.1499996185302699,-2.10000038146973,2,-0.13716815615682432,10.999961853172081,22.60000038146973,-13.000190737772785,22.79999923706055,3.9999809265866086,23.0,-0.13716815615682432 299,2001-03-15,22.0,22.70000076293945,21.799999237060547,22.5,329850.0,-0.026548688997442893,1.000000000000008,-100.0,38.461553509640616,44.97931847311482,0.5864937452368117,0.6964490436542228,1.4916358436077317,1.8822427588850772,22.40085196878832,0.9000015258789027,-0.3230863645812292,-0.6671999931335435,-1.3939546757955021,0.05955468952841514,-1.030577334464521,-0.30382265180256596,-0.3078415935999992,12.500044703472923,-37.31569229086111,0.3633773413309792,3,0.5,0.6499996185302734,1.8249998092651367,1.75,-0.5,3,-0.11363636363636365,1.0,22.60000038146973,10.999961853172081,22.60000038146973,-13.000190737772785,22.79999923706055,-0.11363636363636365 300,2001-03-16,22.200000762939453,22.399999618530273,22.0,22.399999618530273,3920.0,0.009090943769975102,3.000019073595468,0.3999977111816406,45.94596127159166,46.689362735052455,0.4592430320067642,0.45686505336565375,1.266685173433899,1.6338551635443537,22.920149422129914,0.39999961853027344,-0.28246677596117564,-0.42719926834106303,-1.1648110745060585,0.3104125378239324,-0.7960051714235625,-0.058393365258563534,-0.4716855246674534,25.000089406945847,-24.778763194892782,0.36880590308249805,3,0.2999992370605469,0.4499988555908203,1.6249990463256836,1.5499992370605469,-1.7000007629394531,4,-0.1216216518085359,1.000000000000008,22.0,1.0,22.60000038146973,10.999961853172081,22.60000038146973,-0.1216216518085359 301,2001-03-19,21.100000381469727,21.5,21.0,21.5,4930.0,-0.049549565030018394,1.5000023841880648,2.000009536797734,35.416685707019596,44.81646835201792,1.5848127932628167,1.5247794570002426,2.3381104858256734,2.6769843104146602,22.656689114053005,1.2000007629394531,-0.2763363894590647,-1.4571996688842788,-2.462710491108922,-0.4516888466596356,-1.9599550799966003,-0.9544442577719572,2.3999996185302734,5.8823727406343735,-42.056343462714246,0.5027554111123222,3,1.1499996185302734,1.2999992370605469,2.549999713897705,2.6499996185302734,-0.3000011444091797,0,-0.07582940059445997,3.000019073595468,22.200000762939453,1.000000000000008,22.0,1.0,22.60000038146973,-0.07582940059445997 302,2001-03-20,21.5,22.399999618530273,21.149999618530273,22.399999618530273,11720.0,0.018957327549697922,1.777778955153976,2.2500011920940324,41.176481587929985,44.51358381419438,1.0262271980078808,1.061041889851417,1.9071470638939374,2.2218620675469865,22.295746644893413,1.2999992370605469,-0.20393549933307753,-0.9822000503540025,-2.0691171987690424,0.10471709806103746,-1.5256586245615225,-0.4387414761464825,1.9499999999999993,29.41175150624382,-18.724351504202797,0.5434585742075203,3,0.6999998092651367,0.8999996185302734,2.1500000953674316,2.25,-0.5,1,-0.1023256168809048,1.5000023841880648,21.100000381469727,3.000019073595468,22.200000762939453,1.000000000000008,22.0,-0.1023256168809048 303,2001-03-21,21.5,21.5,21.0,21.5,3510.0,0.0,1.0,-0.0,40.00000762938869,43.69487209219683,0.8840425944066439,0.9938594632892617,1.86587350220816,2.1805502551994103,21.967110576409343,0.5,-0.10871708423248805,-0.9072000503540032,-2.049284697117919,0.23488459640991266,-1.4782423737359593,-0.33615772697204704,1.9009999999999998,29.41175150624382,-17.72483685782316,0.571042323381957,3,0.6999998092651367,0.75,2.1500000953674316,2.25,-0.4500007629394531,2,-0.09302325581395354,1.777778955153976,21.5,1.5000023841880648,21.100000381469727,3.000019073595468,22.200000762939453,-0.09302325581395354 304,2001-03-22,20.5,21.5,20.5,21.0,12740.0,-0.046511627906976716,-3.0,-100.0,36.07504158560266,41.3540045619561,1.7025153279471255,1.8940726916860413,2.812128881720966,3.1489712346800616,21.660301128081237,1.0,-0.23129503834201515,-1.7822000503540032,-3.171573072036118,-0.39282702867188846,-2.476886561195059,-1.0875135395129476,2.8529799999999987,0.0,-47.05965266125172,0.6946865108410567,3,1.4499998092651367,1.5,3.1500000953674316,3.25,1.5,3,0.0,1.0,21.5,1.777778955153976,21.5,1.5000023841880648,21.100000381469727,0.0 305,2001-03-23,20.799999237060547,21.0,20.700000762939453,20.799999237060547,44260.0,0.014634109124904704,-2.0000381475547417,-0.0,39.65517127981708,40.55180219866577,1.1819190687211574,1.505887705004021,2.451091592135331,2.810833287213896,20.858481572784566,0.5,-0.3013750754780915,-1.37720079421997,-2.882555481078736,0.12815389263879595,-2.129878137649353,-0.624523450790587,2.4388615629394508,15.789436699603574,-32.22050732195554,0.7526773434293823,3,0.8000011444091797,1.2000007629394531,2.8500008583068848,2.950000762939453,1.2000007629394531,4,0.033653884068044704,-3.0,20.5,1.0,21.5,1.777778955153976,21.5,0.033653884068044704 306,2001-03-26,21.5,22.0,21.0,21.0,65680.0,0.033653884068044704,-3.0,100.0,33.96226618798242,39.423425263052614,0.31080527748176223,0.7664231079811259,1.6969283742764496,2.076377092435699,19.529108176846943,1.2000007629394531,-0.3682580703067515,-0.6272000312805162,-2.153691746601865,0.8992916840408327,-1.3904458889411906,0.13604582638015827,1.6293063679999982,52.63158951439898,8.91644363212589,0.7632458576606748,3,0.10000038146972656,0.5,2.049999713897705,2.25,0.5,0,-0.046511627906976716,-2.0000381475547417,20.799999237060547,-3.0,20.5,1.0,21.5,-0.046511627906976716 307,2001-03-27,21.399999618530273,21.899999618530273,20.5,20.5,129800.0,-0.004651180533475685,-2.11111158206159,1.7999992370605469,34.61538884766489,38.36761751184862,0.24885432918260264,0.821929597360576,1.7469351224936283,2.136200613942922,17.754014795272635,1.3999996185302734,-0.5072783063007194,-0.6722003936767571,-2.2212361635163873,0.8768353761628731,-1.446718278596574,0.10231749124305978,1.6241344947497254,59.9999745686849,19.405969896642127,0.774517884919816,3,0.20000076293945312,0.6000003814697266,1.700000286102295,2.3500003814697266,1.6000003814697266,1,-0.028037401503044235,-3.0,21.5,-2.0000381475547417,20.799999237060547,-3.0,20.5,-0.028037401503044235 308,2001-03-28,21.700000762939453,22.0,21.5,22.0,7250.0,0.014018745315743208,2.3333418104599266,-0.33333262690761434,39.62266187982411,38.496629552980124,-0.21482899542843725,0.4920237340212097,1.402619428330521,1.8021493506078983,16.91506956354888,0.6000003814697266,-0.593051632500373,-0.33719930648803853,-1.8866821340629905,1.2122835210869134,-1.1119407202755127,0.43754210729943566,1.2231679858093472,80.00005086263022,40.737883902792575,0.7747414137874757,3,-0.2500009536743164,0.2999992370605469,1.349998950958252,2.049999237060547,1.2999992370605469,2,-0.03225809854048278,-2.11111158206159,21.399999618530273,-3.0,21.5,-2.0000381475547417,20.799999237060547,-0.03225809854048278 309,2001-03-29,21.700000762939453,22.0,21.5,22.0,111340.0,0.0,2.3333418104599266,1.0,37.25491516042291,37.53095776285025,-0.2926325388958766,0.45220139867087283,1.3573912085579494,1.7613666947516187,16.030786689036304,0.5,-0.6612327231967257,-0.2971993446350112,-1.8376559115489393,1.2432572222789169,-1.067427628091977,0.4730289388219546,1.1262412358593963,80.00005086263022,43.38889833093987,0.770228283456964,3,-0.2500009536743164,0.2999992370605469,1.3249988555908203,2.049999237060547,0.7999992370605469,3,-0.02995398631455426,2.3333418104599266,21.700000762939453,-2.11111158206159,21.399999618530273,-3.0,21.5,-0.02995398631455426 310,2001-03-30,20.5,21.0,20.0,20.0,5280.0,-0.05529957238475702,-3.0,-1.6666709052299633,31.147554310950227,37.056609829953665,0.7161771750868198,1.6133140602737832,2.4908395212858743,2.9147895433254334,14.792781261950742,1.7000007629394531,-0.7699214111116355,-1.4200000762939453,-3.099097674858033,0.2590975222701424,-2.259548875575991,-0.5804512770118997,2.2331923188468963,25.0,-7.688854580067549,0.8395487992820441,3,0.6999998092651367,1.25,2.5249996185302734,3.3000001907348633,2.0,4,0.07317073170731714,2.3333418104599266,21.700000762939453,2.3333418104599266,21.700000762939453,-2.11111158206159,21.399999618530273,0.07317073170731714 311,2001-04-02,20.0,21.0,20.0,21.0,3290.0,-0.024390243902439046,1.0,-2.0,29.68750791623762,35.78005719976562,1.1663914805971878,2.0614902464354685,2.9203286644446926,3.3744115500352905,13.487872483250078,1.0,-0.8267988661321901,-1.820000076293944,-3.7046752177171562,0.06467506512926846,-2.7623376470055483,-0.8776625055823395,2.569200779716084,0.0,-30.451900884468643,0.9423375707116056,4,1.0,1.75,3.0249996185302734,3.8999996185302734,2.7999992370605504,0,0.10000000000000009,-3.0,20.5,2.3333418104599266,21.700000762939453,2.3333418104599266,21.700000762939453,0.10000000000000009 312,2001-04-03,19.5,20.0,19.5,20.0,10140.0,-0.025000000000000022,1.0,0.5,27.53624029705972,34.395194162840184,1.5118430979180815,2.3927609253660904,3.3393301783887424,3.830716155774411,14.705975430411055,0.5,-0.9609684930932261,-2.1350000381469734,-4.1697249011143,-0.10027517517964668,-3.152362469630635,-1.1176376066633118,2.915048732933119,0.0,-27.689601064885906,1.0173624314836625,4,1.25,2.0,3.4499998092651367,4.5,3.2999992370605504,1,0.1282051282051282,1.0,20.0,-3.0,20.5,2.3333418104599266,21.700000762939453,0.1282051282051282 313,2001-04-04,19.0,19.5,19.0,19.100000381469727,3080.0,-0.02564102564102566,-8.999961853172863,0.20000076293945312,27.941186370317183,33.4914324722529,1.8102965781923395,2.7170294570094136,3.750851635330342,4.2836696816329365,16.11272547756515,0.5,-0.9676769544776995,-2.435000038146974,-4.680252354436593,-0.1897477218573549,-3.557626196291782,-1.3123738800021663,3.18184483429847,0.0,-28.38777884066593,1.1226261581448094,4,1.5,2.25,3.9499998092651367,5.0,3.7000007629394496,2,0.21052631578947367,1.0,19.5,1.0,20.0,-3.0,20.5,0.21052631578947367 314,2001-04-05,19.200000762939453,19.5,18.5,18.5,12050.0,0.01052635594418172,-1.857139743107667,-6.9999809265864315,27.941186370317183,32.189878593419586,1.571788661055269,2.354198302051479,3.462872119782297,4.034114402662638,17.709033016551967,1.0,-1.0387783784623892,-2.054999351501465,-4.413834917244973,0.3038362142420432,-3.234417134373217,-0.8755815686297126,2.663659587929171,28.00003051757812,-0.7825490533582169,1.1794177828717536,4,1.0499992370605469,1.7999992370605469,3.7499990463256836,4.799999237060547,3.4999999999999964,3,0.19791661906573688,-8.999961853172863,19.0,1.0,19.5,1.0,20.0,0.19791661906573688 315,2001-04-06,19.299999237060547,19.399999618530273,19.0,19.0,33180.0,0.005208253653516293,-1.6666709052299633,0.42856987155383347,34.482751816831424,32.24771032995836,1.38196773085739,2.068864150808441,3.2742429527656327,3.8862365324885175,19.700470962860546,0.39999961853027344,-1.112666344001358,-1.770000839233397,-4.132960774844825,0.5929590963780313,-2.951480807039111,-0.5885208714276828,2.1600218717038437,31.999969482421875,0.3074213060933104,1.1814799678057133,4,0.9500007629394531,1.7000007629394531,3.575000762939453,4.700000762939453,3.4000015258789027,4,0.16580315489312025,-1.857139743107667,19.200000762939453,-8.999961853172863,19.0,1.0,19.5,0.16580315489312025 316,2001-04-09,19.299999237060547,19.5,19.200000762939453,19.5,4220.0,0.0,1.9999809265864312,-0.6666709052299633,29.629628321434765,31.69373693815501,1.158955884557173,1.8901157598978457,3.1902324957959713,3.834677613423814,21.75924726250292,0.2999992370605469,-1.084398421858932,-1.5950008392333999,-3.93681791361373,0.7468162351469303,-2.765909376423565,-0.4240923020432348,1.8048193386521163,53.333282470703125,20.47019030616522,1.1709085371901655,4,0.9500007629394531,1.7000007629394531,3.3750009536743164,4.500000953674316,3.6000003814697266,0,0.16580315489312025,-1.6666709052299633,19.299999237060547,-1.857139743107667,19.200000762939453,-8.999961853172863,19.0,0.16580315489312025 317,2001-04-10,19.200000762939453,19.5,19.0,19.5,3210.0,-0.0051812682939942345,2.3333418104599266,1.4999904632932155,29.090916026722297,30.523542954477033,1.0214864295862718,1.8154116280008488,3.213610313009138,3.8852056878284174,23.28252003954406,0.5,-1.1057832130838392,-1.5249993324279778,-3.8391437580784675,0.7891450932225119,-2.6820715452532227,-0.36792711960273294,1.5922395836876895,70.00007629394531,35.18435655443086,1.1570722128252455,4,1.0499992370605469,1.7999992370605469,3.424999237060547,4.59999942779541,3.299999237060547,1,0.18749991307656333,1.9999809265864312,19.299999237060547,-1.6666709052299633,19.299999237060547,-1.857139743107667,19.200000762939453,0.18749991307656333 318,2001-04-11,19.5,19.799999237060547,19.5,19.5,6520.0,0.015624959642690062,0.0,-0.0,39.58333167764849,30.78225590083543,0.42085628843863887,1.3399607338725659,2.860850700819448,3.557735579868176,24.715533940574524,0.5999984741210938,-1.1501485795065705,-1.070000076293944,-3.2677024674606763,1.1277023148727885,-2.1688512718773083,0.028851119289420524,1.017171505031886,76.92312206744975,36.145957388433324,1.0988511955833662,4,0.25,1.5,3.1750001907348633,4.25,3.5,2,0.16923073010566925,2.3333418104599266,19.200000762939453,1.9999809265864312,19.299999237060547,-1.6666709052299633,19.299999237060547,0.16923073010566925 319,2001-04-12,19.5,19.5,19.5,19.5,0.0,0.0,1.0,0.0,35.555564032660584,31.272034758803247,0.08489552046821203,1.2048364624024686,2.7941073649065338,3.5140186705390306,25.267523257640324,0.0,-1.2050750580795402,-0.9450000762939439,-3.083839182574419,1.1938390299865311,-2.0144196294341796,0.12441947684629184,0.7751109244280592,62.50005960470162,17.795333549266104,1.0694195531402375,4,0.25,1.4499998092651367,3.1750001907348633,4.25,3.5,3,0.164102603227664,0.0,19.5,2.3333418104599266,19.200000762939453,1.9999809265864312,19.299999237060547,0.164102603227664 320,2001-04-13,19.5,19.5,19.5,19.5,0.0,0.0,1.0,0.0,23.684205242800516,30.605001128421346,-0.08031821584513565,1.0458068508981953,2.7130927698493608,3.461874364150809,25.849342763297766,0.0,-1.3285333664583412,-0.8100000381469741,-2.819346774629434,1.1993466983354857,-1.8146734063882022,0.19467333009425403,0.5620976134966931,62.50005960470162,18.021501300156558,1.0046733682412297,4,-0.25,1.4499998092651367,3.1750001907348633,4.25,4.5,4,0.164102603227664,1.0,19.5,0.0,19.5,2.3333418104599266,19.200000762939453,0.164102603227664 321,2001-04-16,19.5,19.5,19.5,19.5,0.0,0.0,1.0,0.0,24.32432153783897,30.24812126628571,-0.17735242718383049,0.9694995756502642,2.6320197008009742,3.417184252826484,25.48034615287839,0.0,-1.45843188209453,-0.7300000190734863,-2.7343112890756096,1.274311250928637,-1.7321556540745497,0.2721556159275771,0.3746458998770912,62.50005960470162,19.159302280398983,1.002155635001062,4,-0.35000038146972656,1.4499998092651367,3.1750001907348633,4.25,3.7999992370605504,0,0.164102603227664,1.0,19.5,1.0,19.5,0.0,19.5,0.164102603227664 322,2001-04-17,19.299999237060547,19.5,19.299999237060547,19.5,22130.0,-0.01025644938151038,1.0,-100.0,16.666631345380708,28.995392930181655,-0.009728302341450501,1.050068601956788,2.749047299383527,3.5788617812864345,26.541476380022544,0.20000076293945312,-1.454812563698919,-0.8200007438659682,-2.7716264496582,1.1316249619262635,-1.795813596762084,0.15581210903014764,0.40968915483129464,0.0,-37.104797313864594,0.9758128528961167,4,-0.14999961853027344,1.3000011444091797,3.3750009536743164,4.450000762939453,4.0000000000000036,1,0.18652852454817093,1.0,19.5,1.0,19.5,1.0,19.5,0.18652852454817093 323,2001-04-18,19.5,19.5,19.0,19.5,32890.0,0.010362734240704219,1.0,-0.0,21.052615728401534,28.229996192191027,-0.14678094031125255,0.7299766296829233,2.472650669706077,3.3333281391403844,27.602762832264826,0.5,-1.3948480394404115,-0.5199999809265137,-2.37653913114373,1.3365391692907025,-1.4482695560351218,0.4082695941820944,0.06452578486481997,100.0,65.49888697162427,0.9282695751086081,4,-0.10000038146972656,1.1000003814697266,3.125,4.25,3.7999992370605504,2,0.15384615384615374,1.0,19.299999237060547,1.0,19.5,1.0,19.5,0.15384615384615374 324,2001-04-19,20.5,20.5,19.0,20.5,93370.0,0.05128205128205132,1.0,0.0,50.0,29.95413487920976,-1.0538019496624855,-0.2846157687778401,1.4159711247933018,2.304324968654548,27.63919543129579,1.5,-1.239294810128687,0.48000001907348633,-1.3765391311437298,2.3365391692907025,-0.44826955603512175,1.4082695941820944,-2.0,100.0,61.641014844527746,0.9282695751086081,4,-0.75,0.10000038146972656,2.125,3.25,2.8999996185302734,3,0.12195121951219523,1.0,19.5,1.0,19.299999237060547,1.0,19.5,0.12195121951219523 325,2001-04-20,21.5,21.5,20.5,20.5,43280.0,0.04878048780487809,1.0,100.0,68.29268973473887,34.2500305917991,-1.9097434351051596,-1.2959274617654444,0.366519314898035,1.2856324359042404,27.207195174177635,1.0,-1.0160259631088522,1.4449999809265144,-0.4978413914132247,3.3878413532662535,0.47357929475664307,2.4164206670963857,-2.960000000000001,100.0,54.442971924557526,0.9714206861698699,4,-1.25,-1.0500001907348633,1.0749998092651367,1.75,2.339000701904297,4,0.06976744186046502,1.0,20.5,1.0,19.5,1.0,19.299999237060547,0.06976744186046502 326,2001-04-23,20.5,21.0,20.5,20.5,10390.0,-0.046511627906976716,0.0,0.0,60.86956882296648,37.78099201360401,-0.806426808149979,-0.39493471533740276,1.3076515713582992,2.268918756014884,28.139234313285066,1.0,-0.8170742935013564,0.4949999809265151,-1.3397238548248858,2.329723816677916,-0.42236193694918356,1.4123618988022137,-1.8415999999999997,60.0,8.321739434008535,0.9173619178756998,4,-0.25,-0.05000019073486328,2.0749998092651367,2.75,3.10000038146973,0,0.1707317073170731,1.0,21.5,1.0,20.5,1.0,19.5,0.1707317073170731 327,2001-04-24,20.799999237060547,21.5,20.600000381469727,21.5,7570.0,0.014634109124904704,1.5714246788845838,-100.0,70.45454742494796,41.211127096637284,-0.9561475448844128,-0.782298057865134,0.9446093354285381,1.9665543462099393,28.64432992206384,1.0,-0.6809538770986521,0.8249992370605455,-0.9316425788832099,2.581641053004301,-0.05332167091133044,1.7033201450324214,-2.0279352370605466,71.99996948242188,13.215322439576546,0.8783209079718773,4,-0.5499992370605469,-0.34999942779541016,1.5250005722045898,1.9000005722045898,2.700000762939453,1,0.12019231210093562,0.0,20.5,1.0,21.5,1.0,20.5,0.12019231210093562 328,2001-04-25,21.0,21.5,20.799999237060547,20.799999237060547,38530.0,0.00961542164785767,-5.9999809265864315,-0.28571506422308324,70.45454742494796,45.08879191800255,-1.0292319120581155,-1.0934940090875074,0.6954849460324404,1.7557471286353774,29.306237261986606,0.7000007629394531,-0.5033110927797537,1.060000038146974,-0.5756554425433151,2.6956555188372633,0.24217229780182947,1.8778277784921187,-2.118818560000001,80.0,16.605780721777393,0.8178277403451439,4,-0.75,-0.75,1.299999713897705,1.6999998092651367,2.35000038146973,2,0.1095237731933596,1.5714246788845838,20.799999237060547,0.0,20.5,1.0,21.5,0.1095237731933596 329,2001-04-26,21.049999237060547,21.5,21.0,21.5,31100.0,0.0023809160505021687,1.2222184546263721,-2.249995231646608,70.11494958459247,50.24776351153499,-0.9345161252104539,-1.2592488965197397,0.5798112947062606,1.707896177598208,30.003914897039436,0.5,-0.2961917181030387,1.1424993515014634,-0.36686597462506754,2.6518646776279944,0.3878166884381997,1.8971820145647271,-2.0640650546605492,54.99992370605469,-11.85465275767153,0.7546826630632647,4,-0.7999992370605469,-0.7999992370605469,1.1750006675720215,1.6500005722045898,2.2500000000000036,3,0.10688836491920917,-5.9999809265864315,21.0,1.5714246788845838,20.799999237060547,0.0,20.5,0.10688836491920917 330,2001-04-27,22.0,22.0,21.200000762939453,21.200000762939453,13900.0,0.0451306792100441,1.0,-1.7777730682829653,75.47170897742346,55.93080656037771,-1.6680071108257764,-2.2041178075202055,-0.41005989423683076,0.7655897185976706,29.59409423083923,0.9500007629394531,-0.1540531352630765,2.0175001144409173,0.25613862788930675,3.7788616009925278,1.1368193711651102,2.8981808577167243,-2.913503184896001,100.0,30.13652043420079,0.880680743275806,4,-1.5,-1.75,-0.02500009536743164,0.4499998092651367,1.2999992370605504,4,0.06363634629683057,1.2222184546263721,21.049999237060547,-5.9999809265864315,21.0,1.5714246788845838,20.799999237060547,0.06363634629683057 331,2001-04-30,22.0,22.5,21.799999237060547,22.0,39940.0,0.0,-2.4999904632932157,0.0,76.92306563699199,62.6259659261123,-1.4260533060970069,-2.1572011410150793,-0.4346334015050317,0.7733621366298493,29.351346059353983,0.7000007629394531,0.021889735954768952,1.9175001144409194,-0.06167426513857066,3.8966744940204094,0.9279129246511744,2.9070873042306644,-2.7386929938022426,73.68420524280052,3.679460248089754,0.9895871897897454,4,-1.25,-1.5,-0.19999980926513672,0.4499998092651367,1.2999992370605504,0,0.0835909409956499,1.0,22.0,1.2222184546263721,21.049999237060547,-5.9999809265864315,21.0,0.0835909409956499 332,2001-05-01,22.0,22.0,22.0,22.0,0.0,0.0,1.0,0.0,75.51019613765915,68.67680819380759,-1.1206270661343254,-2.0662415566431918,-0.475832521809771,0.7780200198585376,28.714099750137585,0.0,0.25912800377069445,1.7925001144409194,-0.34150397424099665,3.9265042031228354,0.7254980700999596,2.859502158781879,-2.4795975542980635,70.58824849375624,1.3983771002200882,1.0670020443409585,5,-1.25,-1.5,-0.19999980926513672,0.4499998092651367,1.2999992370605504,1,0.0727272900668059,-2.4999904632932157,22.0,1.0,22.0,1.2222184546263721,21.049999237060547,0.0727272900668059 333,2001-05-02,23.0,23.0,22.5,22.5,35510.0,0.045454545454545414,1.0,100.0,79.66100927811722,71.97247589137618,-1.7566741582282752,-2.899885197166334,-1.5062609913576281,-0.20826641601995277,28.024414684304343,1.0,0.5364394191651343,2.5925001144409165,0.20078745763462535,4.984212771247208,1.396643786037771,3.788356442844062,-3.2412297499542184,100.0,28.72613409372775,1.195856328403146,5,-1.25,-2.25,-1.1999998092651367,-0.5500001907348633,0.2999992370605504,2,0.021739130434782705,1.0,22.0,-2.4999904632932157,22.0,1.0,22.0,0.021739130434782705 334,2001-05-03,23.0,23.0,22.200000762939453,23.0,1940.0,0.0,1.0,0.0,79.66100927811722,73.2356225073071,-1.5251404223383354,-2.7411417898099195,-1.5373168300312763,-0.20239720344816803,26.81297934161001,0.7999992370605469,0.8871932102915245,2.4025001525878906,-0.1813516358787659,4.986351941054547,1.1105742583545606,3.6944260468212207,-2.9171067749587962,100.0,26.47550546493943,1.2919258942333285,5,-1.25,-2.25,-1.2750000953674316,-0.5500001907348633,0.0,3,0.015217407889988266,1.0,23.0,1.0,22.0,-2.4999904632932157,22.0,0.015217407889988266 335,2001-05-04,22.5,22.79999923706055,22.79999923706055,22.79999923706055,12170.0,-0.021739130434782594,1.0,-100.0,73.43749441206589,74.6320586838737,-0.970423391282047,-2.096607922992689,-1.071599212099919,0.284656970198526,25.536076527676844,0.20000076293944957,1.2281530141768755,1.7425001144409187,-0.8987267360652389,4.383726964947076,0.4218866891878399,3.0631135396939975,-2.125396097462918,58.33335982426973,-15.900515427193916,1.320613425253079,5,-0.6999998092651367,-1.75,-0.7750000953674316,-0.10000038146972656,0.8999996185302734,4,0.03555552164713549,1.0,23.0,1.0,23.0,1.0,22.0,0.03555552164713549 336,2001-05-07,22.5,22.5,22.5,22.5,0.0,0.0,1.0,-0.0,75.80645459003392,75.2267150355499,-0.7340854868725799,-1.944263266416062,-1.093693266480095,0.2635961408979952,24.18890723822727,0.0,1.3802371554508746,1.5825000762939467,-1.0746204397426382,4.239620592330532,0.25393981827565426,2.911060334312239,-1.862856487716627,50.0,-32.234990064176515,1.3285602580182925,5,-0.6000003814697266,-1.75,-1.0250000953674316,-0.35000038146972656,0.5,0,0.03555552164713549,1.0,22.5,1.0,23.0,1.0,23.0,0.03555552164713549 337,2001-05-08,22.79999923706055,23.29999923706055,22.5,23.29999923706055,90310.0,0.013333299424913347,2.1999969482422017,-100.0,76.1904733071068,75.86404013356756,-0.8052282400516759,-2.0666914875814335,-1.4127560721151262,-0.06870696502944185,22.89288129967055,0.7999992370605504,1.381428622680314,1.702499389648441,-0.9524810611226613,4.357479840419543,0.37500916426289166,3.0299896150339904,-1.9265700760055147,54.545391492519855,-24.39144316231473,1.327490225385551,5,-0.649999618530277,-1.899999618530277,-1.4249992370605504,-0.649999618530277,0.05000114440917969,1,0.021929825295224914,1.0,22.5,1.0,22.5,1.0,23.0,0.021929825295224914 338,2001-05-09,22.79999923706055,22.79999923706055,22.79999923706055,22.79999923706055,0.0,0.0,1.0,-0.0,71.69810913346622,76.0399467501091,-0.584515004732566,-1.9044287397499353,-1.4289888857690833,-0.0885650823573414,22.02128497366957,0.0,1.4983860944531067,1.5374994277954137,-1.1096191380350682,4.184617993625896,0.21394014488017277,2.8610587107106547,-1.6353816668848538,54.545391492519855,-20.82957054648317,1.3235592829152403,5,-0.5499992370605504,-1.899999618530277,-1.6749992370605504,-0.899999618530277,-0.04999923706055043,2,0.021929825295224914,2.1999969482422017,22.79999923706055,1.0,22.5,1.0,22.5,0.021929825295224914 339,2001-05-10,22.70000076293945,23.5,22.5,23.5,25810.0,-0.004385898134529609,1.5000023841880648,-100.0,63.63637939958361,74.72491013034912,-0.25239173970779305,-1.6362959653907012,-1.349943706168581,0.0019692009456129256,21.308274278950183,1.0,1.5551185014699946,1.277500915527341,-1.3071655091454026,3.8621673402000845,-0.014832296809029089,2.569834127863711,-1.2791373927375709,20.000076293944957,-50.101178022153405,1.2923332123363713,5,-0.050001144409176135,-1.7000007629394496,-1.8250007629394496,-1.0500011444091761,-0.20000076293944957,3,0.026431649953980285,1.0,22.79999923706055,2.1999969482422017,22.79999923706055,1.0,22.5,0.026431649953980285 340,2001-05-11,22.70000076293945,22.70000076293945,22.70000076293945,22.70000076293945,0.0,0.0,1.0,-0.0,82.35297417560395,75.328233301306,-0.15941904308320076,-1.459075478645392,-1.3566285403789173,-0.002800939772210853,20.556731600306918,0.0,1.608822810795008,1.117500877380369,-1.3600352579630197,3.5950370127237576,-0.1212671902913236,2.3562689450520615,-0.9880582645658329,20.000076293944957,-49.25650862271924,1.2387680676716941,5,0.04999923706055043,-1.4500007629394496,-2.0750007629394496,-1.3000011444091761,-0.36300086975096946,4,0.013215824976990032,1.5000023841880648,22.70000076293945,1.0,22.79999923706055,2.1999969482422017,22.79999923706055,0.013215824976990032 341,2001-05-14,22.70000076293945,22.70000076293945,22.200000762939453,22.5,3400.0,0.0,3.999980926586573,100.0,80.64520098542276,75.89878939550195,-0.05552028173286416,-1.2722777765836462,-1.362032712692777,-0.007619507900731293,19.484032961185882,0.49999999999999645,1.6740193602067492,0.9575008392333935,-1.3620445961632583,3.2770462746300453,-0.20227187846493067,2.1172735569317176,-0.7377302143381392,38.46156103372461,-29.190228540585906,1.1597727176983255,5,0.149999618530277,-1.4500007629394496,-2.0750007629394496,-1.3000011444091761,-0.7000007629394496,0,0.030836952954365504,1.0,22.70000076293945,1.5000023841880648,22.70000076293945,1.0,22.79999923706055,0.030836952954365504 342,2001-05-15,22.899999618530273,22.899999618530273,22.70000076293945,22.899999618530273,4100.0,0.008810521976604813,1.0,0.0,80.64518907690979,76.0081427064789,-0.12787605428037452,-1.2529863821923328,-1.6039086886624219,-0.21132286708693115,18.236928612002483,0.19999885559082387,1.6216299398025988,0.9774996757507317,-1.0888919506334211,3.0438913021348846,-0.05569613744134472,2.010695488942808,-0.7224469467331467,53.84609741568781,-11.737950870808675,1.033195813192077,5,-0.049999237060546875,-1.6499996185302734,-2.2749996185302734,-1.5,-1.6000003814697266,1,0.004366828957883762,3.999980926586573,22.70000076293945,1.0,22.70000076293945,1.5000023841880648,22.70000076293945,0.004366828957883762 343,2001-05-16,22.5,22.70000076293945,21.799999237060547,22.70000076293945,18320.0,-0.01746723254120064,7.999980926586716,-100.0,71.01452239947979,75.04742194218586,0.2165079826936953,-0.65003833082136,-1.2448500277155787,0.17462508636648977,16.21071771489064,1.1000003814697266,1.555333782595202,0.4275000572204597,-1.3074277297116126,2.162427844152532,-0.4399638362455782,1.2949639506864976,1.0,41.176496987512486,-24.68281581167718,0.8674638934660369,5,0.14999961853027344,-1.25,-1.875,-1.1000003814697266,-1.2999992370605469,2,0.015555572509765803,1.0,22.899999618530273,3.999980926586573,22.70000076293945,1.0,22.70000076293945,0.015555572509765803 344,2001-05-17,23.0,23.5,23.0,23.0,494840.0,0.022222222222222143,0.0,-0.0,66.66668785945612,74.29511010300699,-0.31680773517589955,-1.00465041669435,-1.7743774466552438,-0.3286781840203865,16.080639812366666,1.0,1.5224743920106576,0.8025000572204597,-0.811411752082126,2.4164118665230454,-0.00445584743083316,1.6094559618717525,-1.2000007629394531,70.58824849375624,8.673759998805323,0.8069559046512934,5,-0.35000038146972656,-1.75,-2.625,-1.6499996185302734,-1.5,3,-0.010869565217391353,7.999980926586716,22.5,1.0,22.899999618530273,3.999980926586573,22.70000076293945,-0.010869565217391353 345,2001-05-18,23.0,23.20000076293945,23.0,23.0,219360.0,0.0,0.0,0.0,66.66668785945612,73.27958046627613,-0.26644339577442366,-0.9344205248512054,-1.8109612658244743,-0.33520843178710535,17.2913184796769,0.20000076293944957,1.350974437770656,0.7275000572204604,-0.8893441061286573,2.344344220569578,-0.08092202445410024,1.535922138895021,-1.2000007629394531,70.58824849375624,9.74274555327387,0.8084220816745595,5,-0.35000038146972656,-1.75,-2.6500000953674316,-1.6499996185302734,-1.5,4,-0.021739130434782594,0.0,23.0,7.999980926586716,22.5,1.0,22.899999618530273,-0.021739130434782594 346,2001-05-21,24.0,24.5,23.29999923706055,23.29999923706055,66170.0,0.04347826086956519,-2.428569871553858,100.0,75.00002384188056,73.14730830347321,-1.1524887760314222,-1.7484066333353354,-2.830231667910006,-1.3359900247030438,18.92592936582261,1.5,1.1970942502590063,1.5525000572204597,-0.01341177609682731,3.1184118905377467,0.7695441405618162,2.335455973879103,-2.1660007476806626,81.48148671426088,20.96501552562121,0.7829559166586432,5,-0.8500003814697266,-2.25,-3.9000000953674316,-2.6499996185302734,-3.0,0,-0.06929167111714662,0.0,23.0,0.0,23.0,7.999980926586716,22.5,-0.06929167111714662 347,2001-05-22,23.29999923706055,24.5,23.29999923706055,24.5,42200.0,-0.029166698455810436,-1.000000000000006,-1.7142849357769203,54.05404708783712,71.18685696506998,-0.41806869359782795,-0.8975256118198232,-2.151585143699581,-0.669590115371097,20.563212115232222,1.2000007629394496,1.091800556759857,0.7274992942810101,-0.6753081053805445,2.1303066939425648,0.026095594450232795,1.4289029941117875,-1.3593599548339874,55.55553985721746,0.0320869293138486,0.7014036998307779,5,-0.149999618530277,-1.5499992370605504,-3.2499995231628453,-1.9499988555908239,-2.2999992370605504,1,-0.055793960499054274,-2.428569871553858,24.0,0.0,23.0,0.0,23.0,-0.055793960499054274 348,2001-05-23,23.29999923706055,23.5,22.79999923706055,23.5,62940.0,0.0,5.999980926586396,0.16666719648539202,54.05404708783712,70.12215337487592,-0.37960444773001,-0.7550946530873546,-2.1733796605721487,-0.6891616637216451,22.048733189934115,0.7000007629394496,0.9730638684000112,0.6124993324279835,-0.6134804202341826,1.8384790850901496,-0.0004905439030977732,1.2254892087590648,-1.2569855261230494,29.41175150624382,-19.639473487767578,0.6129898763310824,5,-0.149999618530277,-1.5499992370605504,-3.4249992370605504,-1.9499988555908239,-2.2999992370605504,2,-0.0858369126819043,-1.000000000000006,23.29999923706055,-2.428569871553858,24.0,0.0,23.0,-0.0858369126819043 349,2001-05-24,23.29999923706055,23.29999923706055,23.29999923706055,23.29999923706055,0.0,0.0,1.0,-0.0,62.500000000000014,67.91626735536438,-0.31910112894563625,-0.6091172333171038,-2.176280768212603,-0.7073351853333243,23.614533669409205,0.0,0.8229228505317927,0.4999993324279828,-0.48194258643852805,1.4819412512944936,0.009028372994727363,0.9909702918612382,-1.1587060745605484,29.41175150624382,-17.702561467823433,0.49097095943325547,5,-0.149999618530277,-1.5499992370605504,-3.2999992370605504,-2.0499992370605504,-3.0999984741210973,3,-0.09012869282763225,5.999980926586396,23.29999923706055,-1.000000000000006,23.29999923706055,-2.428569871553858,24.0,-0.09012869282763225 350,2001-05-25,23.399999618530273,23.60000038146973,23.0,23.60000038146973,90900.0,0.0042918620061869195,4.999980926586254,-100.0,63.636368890771806,66.02639712262537,-0.34572072494399464,-0.6312182913517717,-2.2845276675235056,-0.8219186503292555,24.750231839478875,0.6000003814697301,0.7341935966828892,0.5299997329711914,-0.4105484878805896,1.4705479538229724,0.059725622545300894,1.000273843397082,-1.1643581825302718,35.294124246877985,-10.981967521997163,0.4702741104258899,5,-0.25,-0.8999996185302734,-3.22499942779541,-2.1499996185302734,-2.8999996185302734,4,-0.08119656621813276,1.0,23.29999923706055,5.999980926586396,23.29999923706055,-1.000000000000006,23.29999923706055,-0.08119656621813276 351,2001-05-28,23.839000701904297,24.5,23.399999618530273,23.399999618530273,78540.0,0.01876073036455872,-4.011378892350204,-2.194997043620858,65.10616042142482,64.29983838312705,-0.6773995258707828,-0.975390779168201,-2.691382337621718,-1.2683079652554206,25.63883753912774,1.1000003814697266,0.7329051016767636,0.8770507812499986,-0.06494750257065718,1.8190490650706543,0.4060516393396725,1.3480499231603247,-1.5127849233442952,61.117705797215194,15.231323435770484,0.47099914191032755,5,-0.6890010833740234,-1.3390007019042969,-3.4890007972717285,-2.6890010833740234,-3.1389999389648438,0,-0.09811655828834531,4.999980926586254,23.399999618530273,1.0,23.29999923706055,5.999980926586396,23.29999923706055,-0.09811655828834531 352,2001-05-29,23.60000038146973,24.10000038146973,23.5,24.10000038146973,73370.0,-0.010025601468079737,1.4000015258789205,-1.1389493532844115,60.875492848478814,63.17327954412694,-0.3672859329630569,-0.6433619371748591,-2.435245175253936,-1.0413541002892863,26.57546459495979,0.6000003814697301,0.6666849937032495,0.5580504417419476,-0.30873118213606077,1.424832065619956,0.12465962980294165,0.9914412536809536,-1.186833234052127,47.05886972814694,2.174113564441214,0.43339081193900447,5,0.04999923706054332,-1.0500001907348668,-3.2500004768371618,-2.4500007629394567,-2.399999618530277,1,-0.11016950590861863,-4.011378892350204,23.839000701904297,4.999980926586254,23.399999618530273,1.0,23.29999923706055,-0.11016950590861863 353,2001-05-30,23.5,24.0,23.25,24.0,19670.0,-0.004237304231073158,2.0,1.0,60.87546127948928,62.529809924130625,-0.12350612177385045,-0.5312180064414918,-2.31891664046298,-0.9588941020577195,26.47533898751889,0.75,0.6183259123214242,0.4330500602722154,-0.45716273295989396,1.3232628535043247,-0.012056336343839291,0.87815645688827,-1.0033595384791028,33.33333333333333,-14.09196002860611,0.4451063966160554,5,0.14999961853027344,-0.8500003814697266,-3.1500000953674316,-2.3500003814697266,-2.0,2,-0.1063829787234043,1.4000015258789205,23.60000038146973,-4.011378892350204,23.839000701904297,4.999980926586254,23.399999618530273,-0.1063829787234043 354,2001-05-31,23.35000038146973,23.70000076293945,23.29999923706055,23.5,20220.0,-0.006382962490649735,-2.199987793061916,0.29999923706053977,58.49006589519063,61.62129637254557,0.09092375723955115,-0.37276463358769973,-2.1217573050348015,-0.8274851806647412,26.825883662244433,0.40000152587889914,0.5524308526321882,0.2655504226684613,-0.632844007957214,1.1639448532941365,-0.1836467926443781,0.7147476379813007,-0.7732255384096689,23.333358764648672,-26.422521973660935,0.4491972153128385,5,0.2999992370605433,-0.6000003814697301,-3.10000038146973,-2.2000007629394567,-1.8500003814697301,3,-0.10064241297977283,2.0,23.5,1.4000015258789205,23.60000038146973,-4.011378892350204,23.839000701904297,-0.10064241297977283 355,2001-06-01,23.29999923706055,23.75,22.60000038146973,23.29999923706055,30970.0,-0.002141376599242406,1.555550375111274,-0.0,57.7359223682982,59.70306287548087,0.21004330483896183,-0.2737941198754861,-2.0338764819266935,-0.8013443564722031,26.839995159486364,1.1499996185302699,0.5458467738089254,0.17554931640625426,-0.6836626144015518,1.0347612472140604,-0.25405664899765057,0.6051552818101591,1.2000007629394496,36.842052428005175,-13.750010583160645,0.4296059654039033,6,0.25000095367431285,-0.44999885559082387,-3.0499992370605504,-2.2999992370605504,-1.7999992370605504,4,-0.1330471491685844,-2.199987793061916,23.35000038146973,2.0,23.5,1.4000015258789205,23.60000038146973,-0.1330471491685844 356,2001-06-04,23.29999923706055,23.29999923706055,23.29999923706055,23.29999923706055,0.0,0.0,1.0,0.0,55.43772781983202,59.85680517903586,0.112093859585908,-0.2221783850063872,-2.0177823756755195,-0.8254469113722571,27.317034192866053,0.0,0.5333703553668272,0.13554935455322692,-0.6743296935732204,0.9454284026796742,-0.2693901695099967,0.5404888786164506,1.162000770568845,46.66659037272136,-3.368705273224343,0.40493952406322287,6,0.25000095367431285,-0.149999618530277,-2.9249992370605504,-2.2999992370605504,-1.2999992370605504,0,-0.12017164501048239,1.555550375111274,23.29999923706055,-2.199987793061916,23.35000038146973,2.0,23.5,-0.12017164501048239 357,2001-06-05,23.29999923706055,23.29999923706055,23.29999923706055,23.29999923706055,0.0,0.0,1.0,0.0,62.20253715485359,60.76219296425991,0.12526702557612168,-0.1926776980986098,-1.9981326394099312,-0.8466007486985418,27.06104274088133,0.0,0.523132182260241,0.11054935455322479,-0.6826578194695472,0.9037565285759968,-0.2860542324581594,0.507152941564609,1.1247607780456512,49.999931880387535,-1.1081914362848266,0.396603587011386,6,0.25000095367431285,-0.149999618530277,-2.6749992370605504,-2.2999992370605504,-1.7999992370605504,1,-0.11158792099810833,1.0,23.29999923706055,1.555550375111274,23.29999923706055,-2.199987793061916,23.35000038146973,-0.11158792099810833 358,2001-06-06,23.29999923706055,24.0,23.29999923706055,24.0,13810.0,0.0,-1.0000000000000102,-100.0,55.39954712545512,59.97325375597713,0.13998828976589195,-0.1615827574130293,-1.9877491813722692,-0.8663726229961561,27.02171653913932,0.7000007629394496,0.37217681205580533,0.08554935455322621,-0.6872300521039705,0.8583287612104229,-0.3008403487753739,0.47193905788182633,1.0882655853729233,49.999931880387535,1.2999020036192945,0.38638970332859873,6,0.25000095367431285,-0.149999618530277,-2.6749992370605504,-2.2999992370605504,-1.7999992370605504,2,-0.09012869282763225,1.0,23.29999923706055,1.0,23.29999923706055,1.555550375111274,23.29999923706055,-0.09012869282763225 359,2001-06-07,23.29999923706055,23.79999923706055,23.25,23.79999923706055,69280.0,0.0,1.1999969482422017,0.7142849357769204,55.39954712545512,59.05805133760862,0.1564395832139489,-0.12050603758315148,-1.977151638923246,-0.8863452252667123,26.363951637846135,0.5499992370605504,0.3740032115225702,0.05554943084717223,-0.6787678590890849,0.7898667207834293,-0.3116092141209563,0.4227080758153008,1.0525002965536494,49.999931880387535,3.9005441855077407,0.3671586449681289,6,0.25000095367431285,-0.149999618530277,-2.0499992370605504,-2.2999992370605504,-1.7999992370605504,3,-0.07725318866953024,-1.0000000000000102,23.29999923706055,1.0,23.29999923706055,1.0,23.29999923706055,-0.07725318866953024 360,2001-06-08,23.0,23.60000038146973,22.79999923706055,23.20000076293945,18880.0,-0.012875504158102125,-1.6666603088621752,0.40000152587889914,25.938436233331288,54.706081983376,0.44000292067303803,0.21409766142487996,-1.6311368484763946,-0.6114592791344435,25.433386466400044,0.8000011444091797,0.368686143181737,-0.25944976806640696,-0.9583413583112126,0.43944182217839867,-0.6088955631888098,0.08999602705599585,1.317449550571311,16.666719648539203,-23.92611964141746,0.3494457951224026,6,0.3500003814697301,0.14999961853027344,-1.75,-2.0,-1.5,4,-0.06521739130434778,1.1999969482422017,23.29999923706055,-1.0000000000000102,23.29999923706055,1.0,23.29999923706055,-0.06521739130434778 361,2001-06-11,23.399999618530273,23.399999618530273,22.70000076293945,23.0,18910.0,0.017391287762185792,2.499997615811953,-1.999990463293251,52.81215638526679,53.81015570968579,-0.032204400941335365,-0.13783794879591937,-1.9634051815271931,-1.032904444451198,25.205219847830087,0.6999988555908239,0.34171867127444244,0.10554990768432759,-0.5437259743293907,0.7548257896980459,-0.21908803332253157,0.43018784869118676,0.8831009486590062,53.846097415687936,14.520275995766099,0.32463794100685933,6,-0.09999942779541016,-0.25,-2.124999523162842,-2.3999996185302734,-2.0,0,-0.08119656621813276,-1.6666603088621752,23.0,1.1999969482422017,23.29999923706055,-1.0000000000000102,23.29999923706055,-0.08119656621813276 362,2001-06-12,23.0,23.29999923706055,22.899999618530273,23.29999923706055,12490.0,-0.017094001070560583,1.6666709052299238,-0.7499988079059765,43.11296961205,51.83654552441475,0.3059037549263124,0.2846307403765458,-1.482806875100536,-0.6584907913653595,24.781513043289443,0.5,0.28981165050343094,-0.2994497299194343,-0.9373766049825498,0.3384771451436812,-0.6184131674509921,0.019513707612123454,1.2494385634748895,23.076877932550456,-16.779975505158678,0.318963437531557,6,0.3000001907348633,0.14999961853027344,-1.6750001907348633,-2.0,-1.6000003814697266,1,-0.04347826086956519,2.499997615811953,23.399999618530273,-1.6666603088621752,23.0,1.1999969482422017,23.29999923706055,-0.04347826086956519 363,2001-06-13,22.85000038146973,23.20000076293945,22.85000038146973,23.0,12220.0,-0.006521722544794328,-3.6666836209199793,0.49999999999998224,40.33508036996646,49.81932491050095,0.3956069039389476,0.48717359327534737,-1.2361708464511274,-0.5352091325182613,25.59722590076772,0.35000038146971946,0.18701172574613878,-0.4669493675231884,-1.0269823830836273,0.09308364803725055,-0.7469658753034061,-0.1869328597429707,1.3664494183650575,13.636347873130486,-26.40401981252688,0.2800165077802191,6,0.44999980926513317,0.2999992370605433,-1.3250007629394567,-1.8500003814697301,-1.4500007629394567,2,-0.059080978509064574,1.6666709052299238,23.0,2.499997615811953,23.399999618530273,-1.6666603088621752,23.0,-0.059080978509064574 364,2001-06-14,22.75,23.0,22.5,23.0,11980.0,-0.004376384236335795,3.0,1.6666709052300028,36.03953322414696,47.40861500559526,0.4487361779302077,0.5981518445025884,-1.0451512434111763,-0.4627794540751964,25.51319618357631,0.5,0.10685987074133507,-0.5544497489929192,-1.1540330292723624,0.045133531286523976,-0.854241389132639,-0.2546581088531994,1.434120811467487,22.727264845669467,-17.173483717516035,0.29979164013972154,6,0.5,0.39999961853027344,-1.1750001907348633,-1.75,-1.25,3,-0.05494505494505497,-3.6666836209199793,22.85000038146973,1.6666709052299238,23.0,2.499997615811953,23.399999618530273,-0.05494505494505497 365,2001-06-15,22.5,23.0,22.0,23.0,9770.0,-0.01098901098901095,3.0,2.0,18.700309955307944,43.32667968731481,0.640698673461312,0.8524795411754802,-0.7083841674254288,-0.24208379812834124,25.176998529273376,1.0,0.021315268254703312,-0.7794497489929206,-1.4676319879305204,-0.09126751005532086,-1.1235408684617205,-0.43535862952412074,1.6167559790087864,35.71429544565894,-1.4405777687220436,0.3440911194687998,6,0.5,0.6499996185302734,-0.6750001907348633,-1.5,-1.0,4,-0.0444444444444444,3.0,22.75,-3.6666836209199793,22.85000038146973,1.6666709052299238,23.0,-0.0444444444444444 366,2001-06-18,22.33699989318848,22.79999923706055,22.33699989318848,22.5,5720.0,-0.007244449191623148,-4.6809698217861335,0.32600021362303977,19.38922306274189,38.56964478819129,0.7294403000240806,0.9323035329634273,-0.45872211096458315,-0.10643993460143975,23.795448733940177,0.4629993438720703,-0.05434350404769006,-0.8592998504638629,-1.581914382659317,-0.1366853182684089,-1.2206071165615882,-0.4979925843661377,1.6527507270797805,25.923083920454914,-9.566778132645126,0.36130726609772673,6,0.6630001068115199,0.8129997253417933,-0.3369998931884801,-1.3369998931884801,-0.8369998931884801,0,-0.037471455306928525,3.0,22.5,3.0,22.75,-3.6666836209199793,22.85000038146973,-0.037471455306928525 367,2001-06-19,22.0,22.5,22.0,22.299999237060547,11500.0,-0.015087070546624615,-2.3333418104599266,1.8404849108929828,17.391293531100573,34.34650549992967,0.9640196327827333,1.2299787682951298,-0.03396571174170049,0.2060598757195926,22.50085640364281,0.5,-0.1381677884649939,-1.1312997817993171,-2.027630954275782,-0.23496860932285202,-1.5794653680375497,-0.6831341955610846,1.8703655830521662,0.0,-34.28533031581807,0.44816558623823244,6,0.8999996185302734,1.1499996185302734,0.05000019073486328,-1.0,-0.20000076293945312,1,-0.027272744612260258,-4.6809698217861335,22.33699989318848,3.0,22.5,3.0,22.75,-0.027272744612260258 368,2001-06-20,21.299999237060547,23.0,21.0,23.0,27890.0,-0.03181821649724792,1.3529401204995006,5.666683620919853,14.035072455814756,29.750452758858515,1.509193365356662,1.8682480916370068,0.7377954845243337,0.8881149802055646,22.2305560311604,2.0,-0.23523707990103304,-1.7313005447387688,-2.9401623530467695,-0.5224387364307681,-2.335731448892769,-1.1268696405847685,2.4581444110084902,14.999961853027344,-19.816833119446542,0.604430904154,6,1.0000009536743164,1.4500007629394531,0.7500009536743164,-0.2999992370605469,0.20000076293945312,2,0.004694853758291817,-2.3333418104599266,22.0,-4.6809698217861335,22.33699989318848,3.0,22.5,0.004694853758291817 369,2001-06-21,21.200000762939453,21.299999237060547,21.0,21.0,39880.0,-0.004694764211404467,-1.9999809265864312,-0.11764745481268724,13.79310118032086,28.4009710863018,1.4304026176796256,1.9002817543451513,0.909871945648657,0.9630172683575253,21.945648290676015,0.2999992370605469,-0.37071503054735544,-1.7262990951538093,-3.177422410287072,-0.27517578002054677,-2.451860752720439,-1.0007374375871798,2.3374913932840613,10.000038146972656,-23.546003343935702,0.725561657566631,6,0.9999990463256836,1.5499992370605469,0.7499990463256836,-0.20000076293945312,0.25,3,0.009433907943081188,1.3529401204995006,21.299999237060547,-2.3333418104599266,22.0,-4.6809698217861335,22.33699989318848,0.009433907943081188 370,2001-06-22,21.5,21.700000762939453,21.0,21.062000274658203,19710.0,0.014150906899257576,-1.4911047004921092,2.18999027255908,21.874985098824567,24.963507610030447,1.0004614649833918,1.5290353696241752,0.6869228048882761,0.6330246914215465,21.18291042283235,0.7000007629394531,-0.4799200334306164,-1.3312998771667495,-2.89616372221586,0.2335639678823611,-2.1137317996913048,-0.5488679546421942,1.8344927837256328,25.0,-6.60191103162493,0.7824319225245547,6,0.6499996185302734,1.25,0.4499998092651367,-0.5,-0.5,4,0.0,-1.9999809265864312,21.200000762939453,1.3529401204995006,21.299999237060547,-2.3333418104599266,22.0,0.0 371,2001-06-25,21.5,21.799999237060547,21.100000381469727,21.5,23380.0,0.0,1.3333354526149817,0.0,21.874985098824567,22.603731553005396,0.785172731733919,1.417494277641321,0.7655615072628308,0.6035251984899794,19.65744635348431,0.6999988555908203,-0.6010184150452886,-1.2143498420715346,-2.811396244252496,0.38269656010942654,-2.012873043162017,-0.41582664098105226,1.6477333610275835,25.0,-4.098102295085383,0.7985232010904812,6,0.6000003814697266,1.25,0.4499998092651367,-0.5,-0.8999996185302734,0,0.0,-1.4911047004921092,21.5,-1.9999809265864312,21.200000762939453,1.3529401204995006,21.299999237060547,0.0 372,2001-06-26,21.0,21.600000381469727,21.0,21.299999237060547,73960.0,-0.023255813953488413,-3.00001271568989,-100.0,18.918903593241566,20.224156355591518,1.0858238767014683,1.8052791082651254,1.346459134458506,1.0718566184662244,18.092478599048995,0.6000003814697266,-0.6420037877412952,-1.5843498229980462,-3.296951116494565,0.12825147049847274,-2.4406504697463056,-0.7280491762497867,1.975914692145377,0.0,-25.36136730524808,0.8563006467482598,6,1.0,1.75,1.4499998092651367,0.5,0.0,1,0.023809523809523725,1.3333354526149817,21.5,-1.4911047004921092,21.5,-1.9999809265864312,21.200000762939453,0.023809523809523725 373,2001-06-27,21.0,21.299999237060547,20.700000762939453,21.0,9260.0,0.0,1.0,-0.0,18.918903593241566,18.32186417437981,0.8893262498638101,1.6953012199479964,1.422577086665445,1.0428204467495839,16.944105516550984,0.5999984741210938,-0.794060852066778,-1.4593498229980462,-3.2535518458775634,0.3348521998814711,-2.356450834437805,-0.5622488115582875,1.817841516773747,27.272695746259856,4.820242092856613,0.897101011439759,6,0.8500003814697266,1.6000003814697266,1.4499998092651367,0.5,-0.25,2,0.03809520176478798,-3.00001271568989,21.0,1.3333354526149817,21.5,-1.4911047004921092,21.5,0.03809520176478798 374,2001-06-28,21.0,21.0,20.600000381469727,21.0,48890.0,0.0,1.0,0.0,20.588215494637552,18.531631456527542,0.6872555296220249,1.5918322030940573,1.4680265050558106,1.0182796265175966,15.775204289023826,0.39999961853027344,-0.9067580654077005,-1.3418498039245605,-3.1972165668574704,0.5135169590083493,-2.2695331853910155,-0.41416642245810564,1.6060574413903161,33.33333333333333,9.729777558593693,0.9276833814664548,6,0.8000001907348633,1.5500001907348633,1.4499998092651367,0.5,0.20000076293945312,3,0.023809523809523725,1.0,21.0,-3.00001271568989,21.0,1.3333354526149817,21.5,0.023809523809523725 375,2001-06-29,20.200000762939453,21.0,19.799999237060547,21.0,57190.0,-0.03809520176478798,2.0000047683761295,-100.0,7.894722312430957,17.254464706492996,1.2590973642208105,2.263742715876017,2.272878246929274,1.7872402530476492,15.86178122464062,1.2000007629394531,-1.032981778815195,-1.9868491172790534,-4.015086626463816,0.0413883919057092,-3.0009678718714348,-0.9727303626866721,2.1653298312603937,20.000076293945312,0.212828108624592,1.014118754592382,6,1.1999988555908203,1.9499988555908203,2.2499990463256836,1.2999992370605469,1.2999992370605469,4,0.06188118578160395,1.0,21.0,1.0,21.0,-3.00001271568989,21.0,0.06188118578160395 376,2001-07-02,20.5,20.600000381469727,20.0,20.5,146740.0,0.014851446818306524,4.9999809265864315,-0.0,16.216188351348336,17.123897464298302,0.7499853713178375,1.8374247755784694,2.0135555012634185,1.4592284667887796,15.953036885437937,0.6000003814697266,-1.1475799106062077,-1.5468499183654778,-3.6371614721413614,0.5434616354104058,-2.5920056952534196,-0.501694141477536,1.5061842042003448,38.888906549513145,18.711515275549594,1.0451557768879411,7,0.8999996185302734,1.6499996185302734,2.3249998092651367,1.0,1.0,0,0.024390243902439046,2.0000047683761295,20.200000762939453,1.0,21.0,1.0,21.0,0.024390243902439046 377,2001-07-03,20.700000762939453,21.0,20.399999618530273,20.5,38900.0,0.009756134777534342,-1.9999904632932155,100.0,21.333323838970855,17.93481428464898,0.38687066857231045,1.5100736564675579,1.8477225654600637,1.2289003489269845,15.8070134269315,0.6000003814697266,-1.2093077814578308,-1.2168492317199693,-3.302402607258049,0.8687041438181105,-2.2596259194890074,-0.1740725439509312,0.9973175458613213,60.000101725260414,37.38445631932363,1.0427766877690392,7,0.09999847412109375,1.2499990463256836,2.1249990463256836,0.7999992370605469,0.39999961853027344,1,-0.004830936124831653,4.9999809265864315,20.5,2.0000047683761295,20.200000762939453,1.0,21.0,-0.004830936124831653 378,2001-07-04,21.200000762939453,21.200000762939453,20.700000762939453,20.700000762939453,24250.0,0.02415458848171559,1.0,2.4999904632932157,31.32530009734377,19.882836386540415,-0.14394297566676784,0.8903279904187471,1.381957294044149,0.7075594337135271,14.877473234323363,0.5,-1.2621142107857857,-0.611849308013916,-2.613982512754035,1.3902838967262028,-1.6129159103839754,0.3892172943561434,0.23169287581768927,100.0,74.20122259203708,1.00106660237006,7,-0.40000152587890625,0.6999988555908203,1.8999991416931152,0.2999992370605469,-0.20000076293945312,2,-0.009433997912352998,-1.9999904632932155,20.700000762939453,4.9999809265864315,20.5,2.0000047683761295,20.200000762939453,-0.009433997912352998 379,2001-07-05,21.5,21.5,20.799999237060547,21.0,16040.0,0.014150906899257576,1.8000030517578125,1.0,38.09522944512463,21.68508575835153,-0.44355684815629814,0.47280397758472503,1.1187727773953746,0.37976353082040504,13.807907856511225,0.7000007629394531,-1.2754407645317158,-0.2218501091003411,-2.100327385414225,1.6566271672135429,-1.1610887472572813,0.7173885290565991,-1.7000007629394531,100.0,72.33848135008482,0.9392386381569412,7,-0.7000007629394531,0.39999961853027344,1.6499996185302734,0.0,-1.7000007629394531,3,-0.03488372093023251,1.0,21.200000762939453,-1.9999904632932155,20.700000762939453,4.9999809265864315,20.5,-0.03488372093023251 380,2001-07-06,21.5,21.600000381469727,21.299999237060547,21.399999618530273,44310.0,0.0,1.0,0.20000076293945312,39.63338434404302,23.65824123004247,-0.49568323588569996,0.37383244330407095,1.1257204879517317,0.3596682421074746,13.305564636072258,0.3000011444091797,-1.20391994697885,-0.1468501091003418,-1.9276994331460777,1.6339992149453941,-1.0372747711232115,0.7435745529225279,-1.6660007476806626,93.74997764826354,63.14759648180747,0.8904246620228684,7,-0.8000001907348633,0.39999961853027344,1.6999998092651367,0.0,-1.5,4,-0.013953452886537043,1.8000030517578125,21.5,1.0,21.200000762939453,-1.9999904632932155,20.700000762939453,-0.013953452886537043 381,2001-07-09,21.5,21.5,21.0,21.399999618530273,17640.0,0.0,8.999961853172863,1.0,43.243237670269664,26.360945016378924,-0.5539354681579418,0.23630640966892713,1.1328114452491427,0.34735251641577847,13.059560807579459,0.5,-1.1188285732998615,-0.051850128173828836,-1.6301101508196787,1.526409894472021,-0.8409801394967538,0.7372798831490961,-1.5953607025146468,91.66664017573028,54.83066888152783,0.7891300113229253,7,-0.8000001907348633,0.39999961853027344,1.700000286102295,0.0,-0.8999996185302734,0,0.0,1.0,21.5,1.8000030517578125,21.5,1.0,21.200000762939453,0.0 382,2001-07-10,22.0,22.100000381469727,21.5,21.5,60930.0,0.023255813953488413,-1.4000015258789062,4.9999809265864315,60.000021798293844,30.92551370582918,-1.0026024040707533,-0.3609588854371779,0.6458586464096712,-0.17016433970884393,12.480699939454464,0.6000003814697266,-1.060136261386834,0.4981498718261719,-0.9444718334829361,1.9407715771352798,-0.2231609808283821,1.2194607244807258,-2.0275462591552724,92.85711366302317,51.05895827244879,0.7213108526545541,7,-1.0500001907348633,-0.10000038146972656,1.3499999046325684,-0.5,-2.299999237060547,1,-0.022727272727272707,8.999961853172863,21.5,1.0,21.5,1.8000030517578125,21.5,-0.022727272727272707 383,2001-07-11,21.5,22.0,21.0,22.0,5660.0,-0.022727272727272707,3.0,-1.0,53.846146322091705,34.62083935332409,-0.47407248113501055,0.034484833638938284,1.121126887810746,0.30923349397553324,12.174530077811122,1.0,-1.0127652849037396,0.06564989089965678,-1.2302437729479365,1.36154355474725,-0.5822969410241399,0.7135967228234534,-1.3998934607177738,53.846165132230496,7.694225825615717,0.6479468319237967,7,-0.5500001907348633,0.39999961853027344,1.8499999046325684,0.0,-2.0,2,-0.01860463342001273,-1.4000015258789062,22.0,8.999961853172863,21.5,1.0,21.5,-0.01860463342001273 384,2001-07-12,21.5,21.5,21.100000381469727,21.5,23880.0,0.0,1.0,-0.0,49.99999999999999,39.299203540831755,-0.44218974822457824,-0.0674202703770419,1.095885213925186,0.28842217039841245,12.397990416337656,0.39999961853027344,-0.8939941476521298,0.12814989089965678,-1.0117593497859865,1.2680591315853,-0.4418047294431666,0.6981045112424802,-1.2798998301865225,45.45452969133908,-3.2336530404620376,0.5699546203428224,7,-0.4499998092651367,0.2999992370605469,1.8499999046325684,0.0,-1.5,3,-0.023255813953488413,3.0,21.5,-1.4000015258789062,22.0,8.999961853172863,21.5,-0.023255813953488413 385,2001-07-13,21.5,21.5,21.5,21.5,0.0,0.0,1.0,0.0,49.99999999999999,43.052960390681946,-0.266407856838061,-0.1540787113852069,1.086242071953908,0.2689962871171865,13.343022661690613,0.0,-0.7688762154856477,0.1781498908996575,-0.8339679859416336,1.1902677677409486,-0.3279090475209898,0.6842088293203048,-1.1671058174871476,45.45452969133908,-5.972691952232616,0.5060589384206456,7,-0.25,0.19999980926513672,1.8499999046325684,0.0,-1.6000003814697266,4,-0.07906980292741639,1.0,21.5,3.0,21.5,-1.4000015258789062,22.0,-0.07906980292741639 386,2001-07-16,21.5,21.5,21.0,21.5,960.0,0.0,1.0,0.0,58.06452009854229,47.134204419523215,-0.12252528126006013,-0.23188883393073212,1.0764001092848368,0.2557600418301327,14.560154162333912,0.5,-0.6559460883593538,0.21999988555908345,-0.6781850903945212,1.1181848615126881,-0.2290926024177189,0.6690923735358858,-1.0610794455497334,45.45452969133908,-11.96244087245239,0.4490924879768024,7,-0.09999942779541016,0.09999942779541016,1.75,0.0,-1.7000007629394531,0,-0.06976744186046513,1.0,21.5,1.0,21.5,3.0,21.5,-0.06976744186046513 387,2001-07-17,21.399999618530273,21.399999618530273,21.100000381469727,21.399999618530273,4360.0,-0.004651180533475685,1.0,0.0,56.24999627470837,49.90361510589705,0.09746119964649225,-0.18882487947587379,1.155522243231843,0.3418083036965811,15.379995733422763,0.39999961853027344,-0.3992963694724594,0.14999952316284038,-0.6847708159156909,0.9847698622413716,-0.26738564637642526,0.567384692702106,-0.8614142744588378,39.999961853027344,-20.353064998085202,0.4173851695392659,7,0.05000019073486328,0.14999961853027344,1.825000286102295,0.10000038146972656,-1.8999996185302734,1,-0.03738314258509734,1.0,21.5,1.0,21.5,1.0,21.5,-0.03738314258509734 388,2001-07-18,21.399999618530273,21.799999237060547,21.200000762939453,21.200000762939453,1990.0,0.0,-5.000019073595468,100.0,56.24999627470837,51.92081142029525,0.14395266434152632,-0.19072768234518733,1.1342135314731294,0.32931126038268843,14.844934031432766,0.5999984741210938,-0.19247322606673833,0.14499950408935547,-0.6922261341429952,0.9822251423217061,-0.27361331502681807,0.563612323205529,-0.7677293722149408,50.0,-13.201977317626756,0.4186128191161751,7,0.15000057220458984,0.10000038146972656,1.825000286102295,0.10000038146972656,-1.6000003814697266,2,-0.07943920027544249,1.0,21.399999618530273,1.0,21.5,1.0,21.5,-0.07943920027544249 389,2001-07-19,21.399999618530273,22.0,21.200000762939453,21.5,4950.0,0.0,-2.2000091553083623,-0.500004768398867,74.99998013178191,55.85043317448846,0.1433507226860371,-0.18443194513464078,1.1156892231571192,0.31509062365359597,14.169379558105582,0.7999992370605469,-0.008980532224004634,0.13499956130981516,-0.7042353163769519,0.9742344389965822,-0.2846178775335666,0.5546170001531969,-0.6796655641056759,39.999961853027344,-27.48257088598386,0.41961743884338343,7,0.15000057220458984,0.0,1.825000286102295,0.10000038146972656,-1.3999996185302734,3,-0.08878503048593811,-5.000019073595468,21.399999618530273,1.0,21.399999618530273,1.0,21.5,-0.08878503048593811 390,2001-07-20,21.5,21.799999237060547,21.299999237060547,21.5,7760.0,0.00467291510524781,-1.4999904632932155,-0.0,72.72726484566954,59.126436193977334,0.04844483294569457,-0.29980340296734553,0.997944615432182,0.20858774191005125,14.070132230326607,0.5,0.11202322173249613,0.23499994277954173,-0.6042349349072254,1.0742348204663088,-0.18461749606384004,0.6546173816229235,-0.6968859659526956,50.0,-20.227838288255782,0.41961743884338343,7,0.05000019073486328,-0.10000038146972656,1.6999998092651367,0.0,-1.1000003814697266,4,-0.06976744186046513,-2.2000091553083623,21.399999618530273,-5.000019073595468,21.399999618530273,1.0,21.399999618530273,-0.06976744186046513 391,2001-07-23,21.5,23.0,21.5,23.0,110690.0,0.0,1.0,-100.0,69.99998092651367,60.23754276377954,0.05413802459882788,-0.3160051513969506,0.9798345416703818,0.2027217915021602,14.393718623645887,1.5,0.18147970768323063,0.23499994277954173,-0.6042349349072254,1.0742348204663088,-0.18461749606384004,0.6546173816229235,-0.619072785107349,21.05261572840153,-48.384141670482265,0.41961743884338343,7,0.5,-0.10000038146972656,1.5749998092651367,0.0,-1.8999996185302734,0,-0.07441862239394081,-1.4999904632932155,21.5,-2.2000091553083623,21.399999618530273,-5.000019073595468,21.399999618530273,-0.07441862239394081 392,2001-07-24,21.5,22.0,21.5,21.5,1320.0,0.0,0.0,-0.0,59.99997456868489,60.921301457845445,-0.0270950145763571,-0.29157497953329425,0.9549035300924835,0.1776356981583227,14.611777512666894,0.5,0.2436498154603548,0.2099999427795396,-0.6257785531123439,1.045778438671423,-0.20788930516640036,0.6278891907254796,-0.44954696229876134,16.66663134538072,-46.88390425686936,0.4178892479459415,7,0.5,-0.10000038146972656,1.5749998092651367,0.25,-1.0,1,-0.07906980292741639,1.0,21.5,-1.4999904632932155,21.5,-2.2000091553083623,21.399999618530273,-0.07906980292741639 393,2001-07-25,21.799999237060547,21.799999237060547,21.799999237060547,21.799999237060547,1000.0,0.013953452886537043,1.0,0.0,59.99997456868489,62.03240974325488,-0.312977023494156,-0.5571317130223434,0.6458404314897521,-0.1427663883656045,14.47855200572098,0.2999992370605469,0.2950175342157024,0.4699992179870591,-0.3837228172288256,1.3237212532029439,0.04313820037911498,0.8968602355950033,-0.593582442375407,33.33326269076144,-24.54887605847413,0.42686101760794265,7,0.20000076293945312,-0.39999961853027344,1.2250003814697266,-0.049999237060546875,-2.1999988555908203,2,-0.10550455585110707,0.0,21.5,1.0,21.5,-1.4999904632932155,21.5,-0.10550455585110707 394,2001-07-26,21.5,21.5,21.299999237060547,21.5,3450.0,-0.013761433374297583,1.0,0.0,50.0,62.03240974325488,-0.014502923809619261,-0.22952075156291585,0.9169839519230507,0.13807182647226313,13.937698878645296,0.5,0.2258803752383649,0.14499998092651367,-0.697239667384558,0.9872396292375853,-0.27611984322902217,0.5661198050820495,1.5,11.764745481268724,-39.86271138665373,0.42111982415553506,7,0.5,-0.10000038146972656,1.0250000953674316,0.25,-1.7999992370605469,3,-0.07906980292741639,1.0,21.799999237060547,0.0,21.5,1.0,21.5,-0.07906980292741639 395,2001-07-27,21.450000762939453,21.5,21.200000762939453,21.5,6260.0,-0.0023255459097928366,11.000152590218967,-100.0,48.64866815405615,60.98620397164531,0.030908411646798584,-0.0854543729416406,0.9369515344857362,0.16523132977730626,12.453551419745793,0.2999992370605469,0.2143725097655711,0.0325007438659668,-0.6109068095971963,0.6759082973291299,-0.2892030328656148,0.35420452059754837,1.5159992218017564,13.88889477576988,-31.324150623876523,0.32170377673158107,7,0.5999994277954102,-0.05000114440917969,1.0249991416931152,0.2999992370605469,-1.4500007629394531,4,-0.06759910076295716,1.0,21.5,1.0,21.799999237060547,0.0,21.5,-0.06759910076295716 396,2001-07-30,21.0,21.299999237060547,20.700000762939453,21.299999237060547,8250.0,-0.02097905580110504,3.0,6.0000762951094835,22.222210448460245,57.205338879839964,0.4498298835234813,0.42575441280621007,1.3188344859876722,0.5927371949160332,10.95214207130251,0.75,0.20953030591327249,-0.4425000190734849,-0.9628992707073998,0.07789923256042997,-0.7026996448904406,-0.18230039325652925,1.8953600158691408,23.076877932550243,-15.444045881850347,0.26019962581695727,7,0.8500003814697266,0.39999961853027344,1.4499998092651367,0.75,-1.5,0,-0.028571446736653683,11.000152590218967,21.450000762939453,1.0,21.5,1.0,21.799999237060547,-0.028571446736653683 397,2001-07-31,20.600000381469727,20.700000762939453,20.5,20.700000762939453,2990.0,-0.01904760088239399,3.0,0.33333545261498165,23.52940516487918,53.5697176454145,0.8095483443289773,0.8620772770152882,1.6672303902201335,0.9708809762036239,10.157516734295422,0.5,0.19278638913657886,-0.8374996185302734,-1.3889328803066974,-0.2860663567538495,-1.1132162494184854,-0.5617829876420615,2.1636380792236345,7.692341550587317,-27.696624458544058,0.2757166308882113,7,1.1499996185302734,0.7999992370605469,1.8249998092651367,1.1499996185302734,-0.8500003814697266,1,-0.04854368842145884,3.0,21.0,11.000152590218967,21.450000762939453,1.0,21.5,-0.04854368842145884 398,2001-08-01,21.0,21.0,20.5,20.5,32120.0,0.019417456850636006,1.0,-4.9999809265864315,38.09522944512463,49.46918979134147,0.3876023459612341,0.4704458528238362,1.2192111311057587,0.5511296139224271,9.488295448695219,0.5,0.1515796672379608,-0.42749996185302663,-1.0037626756171782,0.14876275191112498,-0.7156313187351024,-0.13936860497095083,1.5825473838378912,50.0,15.22809770187785,0.288131356882076,8,0.75,0.39999961853027344,1.375,0.75,-2.0,2,-0.023809523809523836,3.0,20.600000381469727,3.0,21.0,11.000152590218967,21.450000762939453,-0.023809523809523836 399,2001-08-02,20.75,21.0,20.700000762939453,20.700000762939453,11300.0,-0.011904761904761862,-11.000152590218967,0.09999847412109375,34.0425428301501,45.170887345172645,0.5986589704836938,0.6971184175647096,1.4172964077140335,0.7893039040883068,9.261669800339181,0.2999992370605469,0.11481894134189119,-0.6399999618530288,-1.2893719402955135,0.009372016589455967,-0.9646859510742729,-0.3153139726317846,1.6659435931308586,25.0,-8.072774578232682,0.3246859892212428,8,1.0,0.6499996185302734,1.4750003814697266,1.0,-1.75,3,-0.05542166836290474,1.0,21.0,3.0,20.600000381469727,3.0,21.0,-0.05542166836290474 400,2001-08-03,21.200000762939453,21.799999237060547,21.0,21.0,7780.0,0.021686783756118322,-6.999961853172862,4.0000762951094835,44.642869307073674,42.3534304985682,0.11357134166973992,0.23556777333663348,0.9163157960216779,0.32678066492998425,9.39358570073699,1.0499992370605469,0.08639324548312288,-0.17499923706054688,-0.8275244614842272,0.47752598736313345,-0.5012618492723888,0.15126337515129507,1.0626673427409372,53.846244134899514,21.416849239245373,0.3262626122118405,8,0.049999237060546875,0.1999988555908203,0.9749994277954102,0.5499992370605469,-3.200000762939453,4,-0.07075471443483194,-11.000152590218967,20.75,1.0,21.0,3.0,20.600000381469727,-0.07075471443483194 401,2001-08-06,21.5,21.5,21.200000762939453,21.299999237060547,14480.0,0.014150906899257576,1.9999809265864312,1.0,51.666674084138286,41.42750822250747,-0.20833672804464598,-0.06791342008556,0.5536191512201718,0.033440171612650005,9.140008258951983,0.2999992370605469,0.013278900783554093,0.125,-0.5275252244236803,0.7775252244236803,-0.20126261221184194,0.45126261221184194,0.6216546572259602,76.92312206744975,43.57380446938413,0.3262626122118405,8,-0.35000038146972656,0.0,0.27499961853027344,0.25,-3.6000003814697266,0,-0.06976744186046513,-6.999961853172862,21.200000762939453,-11.000152590218967,20.75,1.0,21.0,-0.06976744186046513 402,2001-08-07,21.5,21.5,21.200000762939453,21.299999237060547,8970.0,0.0,1.9999809265864312,1.0,51.666674084138286,40.501585946446724,-0.23282026630917585,-0.11309102860620257,0.49733393222393474,0.033779662839513946,9.788332166297955,0.2999992370605469,-0.05828311171720202,0.14999999999999858,-0.4366943166085342,0.7366943166085314,-0.14334715830426958,0.44334715830426674,0.49192228464788457,76.92312206744975,43.793009973210076,0.2933471583042668,8,-0.35000038146972656,0.19999980926513672,0.27499961853027344,0.6499996185302734,-4.200000762939453,1,-0.09302325581395354,1.9999809265864312,21.5,-6.999961853172862,21.200000762939453,-11.000152590218967,20.75,-0.09302325581395354 403,2001-08-08,21.100000381469727,21.5,21.100000381469727,21.200000762939453,7980.0,-0.01860463342001273,-6.999961853172862,-0.5,45.58824354390103,40.011390784657955,0.06419290932330313,0.26920753197308045,0.8384636263640033,0.43179624091052204,9.76753107604065,0.39999961853027344,-0.13132750354683154,-0.2299996376037612,-0.8224074585377146,0.3624081833301922,-0.5262035480707397,0.06620427286321728,0.7725681204063264,36.36365212687007,3.9330585494212116,0.29620391046697675,8,0.049999237060546875,0.6499996185302734,0.27499914169311523,1.0499992370605469,-3.8000011444091797,2,-0.06398105957644029,1.9999809265864312,21.5,1.9999809265864312,21.5,-6.999961853172862,21.200000762939453,-0.06398105957644029 404,2001-08-09,21.0,21.0,20.700000762939453,20.700000762939453,3550.0,-0.0047393544863415515,1.0,-2.999980926586431,42.64705387365938,39.34454475350276,0.0958938440111261,0.34765288494942226,0.882053975828196,0.5451791010851608,9.514679130501637,0.39999961853027344,-0.1803580237408866,-0.3050000190734856,-0.9092826984835227,0.2992826603365515,-0.607141358778506,-0.002858679368465289,0.76276302172597,27.272695746259856,-2.814224178073811,0.3021413397050192,8,0.14999961853027344,0.75,0.34999942779541016,1.1499996185302734,-4.0,3,-0.09523809523809523,-6.999961853172862,21.100000381469727,1.9999809265864312,21.5,1.9999809265864312,21.5,-0.09523809523809523 405,2001-08-10,19.799999237060547,21.0,19.799999237060547,20.600000381469727,19940.0,-0.057142893473307255,-1.9999976158176196,-2.666677263074908,31.5217247081341,40.37782411568874,1.1591222119758449,1.4901652688912321,2.0121494733414593,1.746930125966223,9.65474011472188,1.2000007629394531,-0.28887285548975683,-1.420000743865966,-2.316426468104602,-0.5235750196273301,-1.8682136059852859,-0.9717878817466463,1.861742742927344,0.0,-29.939632008854076,0.44821286211931805,8,1.0,1.6000003814697266,1.5500001907348633,2.3500003814697266,-3.6999988555908203,4,-0.04040400342860384,1.0,21.0,-6.999961853172862,21.100000381469727,1.9999809265864312,21.5,-0.04040400342860384 406,2001-08-13,20.0,20.0,19.899999618530273,20.0,14910.0,0.010101049022522401,1.0,-0.0,34.37499751647273,41.58288993253247,0.8966459297183604,1.2353641502695751,1.7431261761756645,1.538683372365277,9.169083365187436,0.20000076293945312,-0.3618002428405589,-1.1449999809265137,-2.1826593478515157,-0.10734061400151163,-1.663829664389013,-0.6261702974640144,1.4755677056951555,11.764745481268724,-19.033690531400133,0.5188296834625007,8,0.7999992370605469,1.3999996185302734,1.299999713897705,2.1499996185302734,-3.799999237060547,0,-0.09999999999999998,-1.9999976158176196,19.799999237060547,1.0,21.0,-6.999961853172862,21.100000381469727,-0.09999999999999998 407,2001-08-14,20.600000381469727,20.600000381469727,20.399999618530273,20.5,7340.0,0.030000019073486373,3.0,100.0,38.23530621732029,41.59845401833199,0.3315070568252345,0.6032877070420994,1.079652222199499,0.9354389792191995,8.329719765448614,0.6000003814697266,-0.4210980982266683,-0.5049996376037598,-1.5627530043062166,0.552753729098697,-1.0338763209549882,0.023877045747468628,0.7080104773619667,47.058869728146846,15.896125251925412,0.5288766833512284,8,0.1999988555908203,0.7999992370605469,0.6999993324279785,1.5499992370605469,-4.900000572204592,1,-0.131067995773834,1.0,20.0,-1.9999976158176196,19.799999237060547,1.0,21.0,-0.131067995773834 408,2001-08-15,19.700000762939453,20.5,19.700000762939453,20.5,14630.0,-0.04368930106136537,1.0,-7.999961853172862,34.21053512164532,41.617119828498126,1.1484845741876164,1.4434014937260002,1.9044115064596348,1.8221380354601457,8.425145025088336,0.8999996185302734,-0.414685319587182,-1.3199993133544936,-2.538885666009101,-0.1011129606998864,-1.9294424896817972,-0.71055613702719,1.4572089337151262,0.0,-32.22779956652257,0.6094431763273035,8,1.0499992370605469,1.6499996185302734,1.724998950958252,2.4499988555908203,-4.700000762939453,2,-0.12182748390517317,3.0,20.600000381469727,1.0,20.0,-1.9999976158176196,19.799999237060547,-0.12182748390517317 409,2001-08-16,19.5,19.700000762939453,19.0,19.700000762939453,16020.0,-0.01015232259867238,5.9999809265864315,0.2500011920940324,33.33333333333333,40.36050472030475,1.2879698546343903,1.5744853533013945,2.025296616087939,2.0075402114953356,9.101160547979125,0.7000007629394531,-0.39138161100540003,-1.4250000953674302,-2.8047406789615756,-0.0452595117732848,-2.114870387164501,-0.7351298035703593,1.4823446246087641,25.0,-9.15314833966984,0.6898702917970726,8,0.75,1.5,1.924999713897705,2.6499996185302734,-5.199999809265135,3,-0.11282055194561302,1.0,19.700000762939453,3.0,20.600000381469727,1.0,20.0,-0.11282055194561302 410,2001-08-17,20.0,20.0,19.024999618530273,19.5,11790.0,0.02564102564102555,2.9000015258789062,-2.4999904632932157,41.52542592053794,39.2336993687936,0.6703425099049198,1.0080294282088147,1.4600311648100899,1.5148614831102805,9.657327419590674,0.9750003814697266,-0.4132886043462598,-0.8500000953674309,-2.2608602030719247,0.5608600123370628,-1.5554301492196778,-0.14457004151518404,0.7048163771635387,62.49998509884236,25.832661368763155,0.705430053852247,8,0.25,1.0,1.424999713897705,2.1499996185302734,-5.850000381469727,4,-0.15000000000000002,5.9999809265864315,19.5,1.0,19.700000762939453,3.0,20.600000381469727,-0.15000000000000002 411,2001-08-20,19.899999618530273,19.899999618530273,19.5,19.5,650.0,-0.00500001907348635,1.0,0.7999992370605469,43.74999574252712,38.354068441947916,0.5805678776404051,1.0350851404408452,1.479363293467756,1.6296595402117724,9.443293363301123,0.5,-0.40657249470303825,-0.8700004577636733,-2.306883094117733,0.5668821785903866,-1.588441775940705,-0.15155913958664158,0.5661424658303709,56.2499627471059,15.259963190103178,0.7184413181770304,8,0.35000038146972656,1.1000003814697266,1.575000286102295,2.25,-5.899999618530273,0,-0.1909547391911557,2.9000015258789062,20.0,5.9999809265864315,19.5,1.0,19.700000762939453,-0.1909547391911557 412,2001-08-21,19.799999237060547,19.899999618530273,19.600000381469727,19.600000381469727,62740.0,-0.005025144893802347,-2.000009536797734,0.49999761581193525,38.67924460400586,37.586401893070665,0.46272388948370136,1.0553014487312886,1.5087653604738662,1.7520099032603014,9.217692640652722,0.2999992370605469,-0.46904991030919163,-0.8850008010864272,-2.3410590876162622,0.5710574854434078,-1.6130299443513465,-0.1569716578215079,0.46088295548960545,53.333282470703125,12.926019073457503,0.7280291432649182,8,0.20000076293945312,1.2000007629394531,1.7000007629394531,2.3500003814697266,-5.799999237060547,1,-0.18181811175945983,1.0,19.899999618530273,2.9000015258789062,20.0,5.9999809265864315,19.5,-0.18181811175945983 413,2001-08-22,19.5,19.899999618530273,19.5,19.899999618530273,57290.0,-0.015151477203040775,1.0,-2.000009536797734,38.317762007200145,37.10536946346409,0.5720526451430992,1.237608460884367,1.7380603572833166,2.080825116759801,9.020382270281525,0.39999961853027344,-0.5975212439860549,-1.070000076293944,-2.518556838092568,0.37855668550468025,-1.7942784571932577,-0.34572169539463005,0.5843586855931306,50.0,7.328063025619599,0.7242783808993122,8,0.5,1.5,1.9999995231628418,2.6499996185302734,-5.600000381469727,2,-0.19487180465306997,-2.000009536797734,19.799999237060547,1.0,19.899999618530273,2.9000015258789062,20.0,-0.19487180465306997 414,2001-08-23,19.799999237060547,19.799999237060547,19.5,19.799999237060547,4830.0,0.015384576259515281,1.0,-0.0,36.53844884161598,37.6627832560732,0.09379604300570676,0.8471532861135032,1.3726089334552007,1.8084854406242101,9.618765727338518,0.2999992370605469,-0.7336085748328216,-0.6850008010864244,-2.102968627337976,0.7329670251651272,-1.3939847142121984,0.023983112039349663,0.13254923254954676,79.48710926266821,36.64946101881963,0.7089839131257755,8,9.5367431640625e-07,1.2000007629394531,1.7250008583068848,2.3500003814697266,-5.899999618530273,3,-0.24242421323310825,1.0,19.5,-2.000009536797734,19.799999237060547,1.0,19.899999618530273,-0.24242421323310825 415,2001-08-24,20.0,20.200000762939453,19.799999237060547,19.799999237060547,3460.0,0.010101049022522401,-3.0,100.0,35.29412424687813,37.764908448340464,-0.08364755029272075,0.5617536858967789,1.1161900080581546,1.6359913481065007,10.16369383871039,0.40000152587890625,-0.8230604866739775,-0.4125000000000014,-1.7696936308254791,0.9446936308254763,-1.0910968154127403,0.26609681541273744,-1.0,71.42849357769168,31.54326315089881,0.6785968154127396,8,-0.19999980926513672,1.0,1.4749999046325684,2.1499996185302734,-5.5,4,-0.28499999046325675,1.0,19.799999237060547,1.0,19.5,-2.000009536797734,19.799999237060547,-0.28499999046325675 416,2001-08-27,20.399999618530273,20.399999618530273,19.899999618530273,20.0,25930.0,0.019999980926513672,1.5000023841880648,1.9999904632932155,39.99999999999999,37.960985535304864,-0.47040876900496187,0.12068644700090303,0.6685118218748585,1.2661036314169465,10.445057791623386,0.5,-0.8928291810173263,0.017499637603759055,-1.3112416826353872,1.3462409578429053,-0.6468710225158141,0.6818702977233322,-1.3759996032714845,100.0,62.1230003066239,0.6643706601195731,8,-0.6499996185302734,0.6000003814697266,1.075000286102295,1.75,-4.899999618530273,0,-0.30637255474862035,-3.0,20.0,1.0,19.799999237060547,1.0,19.5,-0.30637255474862035 417,2001-08-28,19.600000381469727,20.700000762939453,19.5,20.399999618530273,90420.0,-0.03921564960882995,-1.4000015258789062,-2.0,37.288138880806905,38.30294150854504,0.19313305410854653,0.8874257166434951,1.4214175774391435,2.0934652062650727,10.660063610488033,1.2000007629394531,-0.8206797520267912,-0.7324995994567871,-2.1014314385534867,0.6364322396399125,-1.4169655190051387,-0.048033679908435545,-0.5209603820800766,8.333359824269724,-28.50674316513778,0.6844659195483506,8,0.25,0.8999996185302734,2.09999942779541,2.549999237060547,-3.9000005722045916,1,-0.2857142996162434,1.5000023841880648,20.399999618530273,-3.0,20.0,1.0,19.799999237060547,-0.2857142996162434 418,2001-08-29,20.5,20.5,20.200000762939453,20.200000762939453,24750.0,0.04591834699050068,1.0,-0.3749994039529838,46.26865714131174,39.74019970943153,-0.6497845354018317,-0.054760894079525,0.506378155405784,1.2215490348211375,11.350077361747623,0.8999996185302734,-0.7509120474000959,0.1925000190734849,-1.1429579773785683,1.5279580155255381,-0.4752289791525435,0.8602290172995133,-1.323702354797362,83.33328035146054,43.41237212942197,0.6677289982260267,8,-0.6374998092651367,-0.10000038146972656,1.1999998092651367,1.6499996185302734,-4.699999809265135,2,-0.31707317073170727,-1.4000015258789062,19.600000381469727,1.5000023841880648,20.399999618530273,-3.0,20.0,-0.31707317073170727 419,2001-08-30,19.600000381469727,20.5,19.5,20.5,18240.0,-0.04390242041611092,1.2222231641231809,-3.0000063578449447,48.43750884756499,40.508208923545645,0.29713925139467534,0.795449296380184,1.3837935509842367,2.144683755263177,12.375979177639252,1.0,-0.767695456084649,-0.6499996185302734,-2.0041357965992326,0.7041365595386857,-1.3270677075647512,0.027068470504204356,-0.3322805492028813,8.333359824269724,-35.123826773768954,0.6770680890344795,8,0.5,0.7999992370605469,2.09999942779541,2.549999237060547,-3.8000001907348615,3,-0.29081635979601106,1.0,20.5,-1.4000015258789062,19.600000381469727,1.5000023841880648,20.399999618530273,-0.29081635979601106 420,2001-08-31,19.700000762939453,19.700000762939453,19.0,19.0,3820.0,0.0051020601797675535,1.0,-0.7777789551539761,47.61905338578644,40.938104217241126,0.1677494063454219,0.6085093896996625,1.252233970244447,2.068634845168983,13.026234123499755,0.7000007629394531,-0.6785880532035833,-0.4749992370605476,-1.7725678506215843,0.8225693765004891,-1.1237835438410677,0.17378506971997254,1.0,41.176496987512486,-6.029754607531075,0.6487843067805186,8,0.14999961853027344,0.6999988555908203,1.9999990463256836,2.4499988555908203,-4.400000572204588,4,-0.29441629034453687,1.2222231641231809,19.600000381469727,1.0,20.5,-1.4000015258789062,19.600000381469727,-0.29441629034453687 421,2001-09-03,20.0,20.299999237060547,19.700000762939453,20.299999237060547,31410.0,0.015228387078284777,3.0,-0.42856987155383347,44.9999952316269,41.64040984253236,-0.13027258295022293,0.2006599759082448,0.9235108689359564,1.7945747204802416,13.361208750795047,0.5999984741210938,-0.5519408967072508,-0.10000000000000142,-1.2387897969491846,1.0387897969491817,-0.669394898474593,0.46939489847459015,0.6660007476806626,58.82350301248752,11.119482045328155,0.5693948984745907,9,-0.14999961853027344,0.39999961853027344,1.7249999046325684,2.1499996185302734,-4.0,0,-0.275,1.0,19.700000762939453,1.2222231641231809,19.600000381469727,1.0,20.5,-0.275 422,2001-09-04,19.5,20.0,19.100000381469727,20.0,55250.0,-0.025000000000000022,2.5999984741210938,1.6666709052299633,48.21427841575579,42.74002277681632,0.3606203988038672,0.5724945799984269,1.4045036976958194,2.3210631381625078,13.92890795269236,0.8999996185302734,-0.5300442772816645,-0.5,-1.4580682821252928,0.4580682821252928,-0.9790341410626482,-0.02096585893735181,1.1326807327270494,33.33333333333333,-19.562019035014004,0.4790341410626465,9,0.35000038146972656,0.8999996185302734,2.125,2.6499996185302734,-3.5,1,-0.20512820512820518,3.0,20.0,1.0,19.700000762939453,1.2222231641231809,19.600000381469727,-0.20512820512820518 423,2001-09-05,19.75,19.899999618530273,19.0,19.0,8540.0,0.012820512820512775,-1.3999989827473958,-1.5,52.212390276771586,44.481571825166945,0.1674180497599309,0.22785235230445977,1.1380096616016644,2.096080767370239,14.733907279744802,0.8999996185302734,-0.5135735483782469,-0.1824999809265151,-0.9931364517303258,0.6281364898772956,-0.5878182163284187,0.2228182544753885,0.8500271180725072,50.0,-6.158561044381585,0.4053182354019049,9,0.10000038146972656,0.6499996185302734,1.8249998092651367,2.3999996185302734,-2.25,2,-0.20506330079670199,2.5999984741210938,19.5,3.0,20.0,1.0,19.700000762939453,-0.20506330079670199 424,2001-09-06,19.0,19.700000762939453,18.899999618530273,19.700000762939453,21160.0,-0.03797468354430378,1.2857150642230832,-0.9333343505859375,41.52542044122487,45.17393806898325,0.885079835219198,0.8646667768520722,1.8624604886869278,2.851024018356533,16.27847288852396,0.8500003814697266,-0.4768251827113126,-0.8324999809265137,-1.5796171760935955,-0.08538278575943181,-1.2060585785100528,-0.4589413833429745,1.5680265757110554,7.142886336976824,-46.22187613724069,0.3735585975835401,9,0.8000001907348633,1.3499994277954102,2.5749998092651367,3.1499996185302734,-1.7000007629394531,3,-0.1684210425929018,-1.3999989827473958,19.75,2.5999984741210938,19.5,3.0,20.0,-0.1684210425929018 425,2001-09-07,19.0,19.5,18.700000762939453,19.0,17760.0,0.0,-1.6666709052299633,-0.0,42.241379026850545,45.42298018307775,0.8139030143972299,0.8449825345795077,1.8621748594567542,2.8400503054807693,16.81055759577758,0.7999992370605469,-0.4132086561444481,-0.7925000190734863,-1.6274440098416,0.042443971694627436,-1.209972014457545,-0.37502802368942767,1.5013054974238251,18.74997019764919,-32.83500853942576,0.4174719953840572,9,0.7000007629394531,1.25,2.5749998092651367,3.1499996185302734,-1.3999996185302734,4,-0.1684210425929018,1.2857150642230832,19.0,-1.3999989827473958,19.75,2.5999984741210938,19.5,-0.1684210425929018 426,2001-09-10,18.0,18.100000381469727,17.700000762939453,18.0,271440.0,-0.052631578947368474,2.999980926586431,0.0,36.5671637542104,45.34287183567814,1.6066138851012468,1.7786577516661168,2.840591902067331,3.8391173828110468,17.67106261351624,1.2999992370605469,-0.3870939929675856,-1.692500019073485,-2.842454210194333,-0.5425458279526367,-2.267477114633909,-1.1175229235130608,2.3932272133547627,13.043449416268196,-36.73740525991638,0.5749770955604249,9,1.1000003814697266,1.6000003814697266,3.3249998092651367,4.149999618530273,-0.39999961853027344,0,-0.14999998940361858,-1.6666709052299633,19.0,1.2857150642230832,19.0,-1.3999989827473958,19.75,-0.14999998940361858 427,2001-09-11,17.899999618530273,18.5,17.0,18.5,15370.0,-0.005555576748318192,3.999996821087633,-100.0,37.69230114637555,44.38994339179634,1.6093498682276497,1.7560426820032902,2.9109547103357585,3.9328037406212815,19.686376048513438,1.5,-0.37682740564489237,-1.6575003623962417,-2.979888562439715,-0.3351121623527682,-2.31869446241798,-0.9963062623745031,2.2777694787912637,31.034473686806734,-17.945412019904808,0.6611941000217371,9,0.8500003814697266,1.3500003814697266,3.4250001907348633,4.25,-0.1999988555908203,1,-0.1061452323475679,2.999980926586431,18.0,-1.6666709052299633,19.0,1.2857150642230832,19.0,-0.1061452323475679 428,2001-09-12,17.299999237060547,17.799999237060547,17.0,17.0,36210.0,-0.03351957509812453,-4.333341810459927,-0.49999841054381655,31.61764499637883,42.521069630553434,1.908381047685399,2.284130513581424,3.457615438644048,4.519743582342073,20.941225147545563,0.8999996185302734,-0.4458256456219978,-2.13750066757202,-3.7978353129554563,-0.47716602218858384,-2.967667990263738,-1.307333344880302,2.5599929505288372,11.111079714434668,-32.60493567211215,0.8301673226917184,9,1.3500003814697266,1.9500007629394531,4.125000476837158,4.850000381469727,0.20000076293945312,2,-0.07514446788388596,3.999996821087633,17.899999618530273,2.999980926586431,18.0,-1.6666709052299633,19.0,-0.07514446788388596 429,2001-09-13,17.299999237060547,17.799999237060547,17.200000762939453,17.200000762939453,6270.0,0.0,-11.000152590218967,0.33332909477003675,29.545444036644213,40.51289081398208,1.7297136794403016,2.224934776635365,3.393504685648388,4.505752104159914,21.531135019845994,0.5999984741210938,-0.44044460400267127,-2.027500629425049,-3.94239408880798,-0.11260717004211784,-2.9849473591165143,-1.0700538997335833,2.273993731769899,11.999969482421875,-27.045252847705527,0.9574467296914662,9,1.3500003814697266,1.7000007629394531,4.15000057220459,4.65000057220459,0.20000076293945312,3,0.01156073825199977,-4.333341810459927,17.299999237060547,3.999996821087633,17.899999618530273,2.999980926586431,18.0,0.01156073825199977 430,2001-09-14,17.0,17.5,17.0,17.5,9140.0,-0.017340997126628732,1.0,-5.0000762951094835,23.84614910599609,38.162463466689765,1.795228191789903,2.412339687794983,3.624585327522386,4.774704534391837,22.650525815955206,0.5,-0.5850141180501396,-2.177499866485597,-4.326300254592233,-0.02869947837896092,-3.2519000605389152,-1.103099672432279,2.316593671947402,0.0,-30.040442449418823,1.074400194053319,9,1.5,2.0,4.449999809265137,4.899999618530273,0.5,4,0.017647013944738,-11.000152590218967,17.299999237060547,-4.333341810459927,17.299999237060547,3.999996821087633,17.899999618530273,0.017647013944738 431,2001-09-17,16.100000381469727,16.899999618530273,15.5,15.5,4350.0,-0.052941154031192594,-3.6666624281168443,-1.2000007629394531,23.48484235470913,35.41474834879569,2.328725282071481,3.1758854315398892,4.443787324530142,5.638108698902563,24.133841353802765,1.5,-0.7211042943417958,-2.887499523162841,-5.407289708293746,-0.3677093380319363,-4.147394615728295,-1.627604430597387,2.9849339232829344,20.000012715657554,-12.258043737514036,1.2598950925654526,9,1.5999994277954102,2.0,4.999999046325684,5.799999237060547,2.299999237060547,0,0.09316769965585991,1.0,17.0,-11.000152590218967,17.299999237060547,-4.333341810459927,17.299999237060547,0.09316769965585991 432,2001-09-18,16.200000762939453,16.5,15.550000190734865,16.5,5980.0,0.006211203670828613,5.33334816830486,-0.49999841054381655,12.931036183723734,31.05015344956815,1.9125137989589511,2.9432559499602604,4.24636650223168,5.501722836476063,25.697317106471328,0.9499998092651349,-0.8743084929739879,-2.607499217987062,-5.38414521025145,0.16914677427732627,-3.995822214119258,-1.219176221854866,2.45474142524289,30.434825875597703,4.4458738094129195,1.3883229961321941,9,1.3999996185302734,1.8999996185302734,4.899998664855957,5.69999885559082,2.6999988555908203,1,0.08641972546896648,-3.6666624281168443,16.100000381469727,1.0,17.0,-11.000152590218967,17.299999237060547,0.08641972546896648 433,2001-09-19,15.699999809265135,16.0,15.5,16.0,8100.0,-0.030864254946096348,2.333331214058422,1.0000031789224784,13.888887417169414,27.979427558006435,1.986509362056312,3.3138778993156937,4.657247322409534,5.946094286728661,27.23820822447727,0.7000007629394531,-1.065936051937257,-2.917500162124634,-5.998046082922285,0.1630457586730163,-4.457773122523461,-1.3772272017258071,2.5761733163353266,8.69564676555021,-18.719994490447718,1.5402729603988254,9,1.800000190734865,2.4000005722045916,5.399999618530275,6.1999998092651385,2.9000005722045916,2,0.12738859732304242,5.33334816830486,16.200000762939453,-3.6666624281168443,16.100000381469727,1.0,17.0,0.12738859732304242 434,2001-09-20,15.0,16.0,15.0,16.0,28910.0,-0.04458597565409139,1.0,3.3333312140584024,10.833326975504562,24.48964399674577,2.301462912025105,3.8323208749580964,5.258155475141745,6.585829366124159,28.94885284648271,1.0,-1.2877469507074224,-3.3775000095367425,-6.799176328600051,0.04417630952656637,-5.088338169068397,-1.666661850005088,2.943032350528405,0.0,-24.614378384314897,1.7108381595316544,9,1.75,2.8500003814697266,6.050000190734863,6.850000381469727,3.6000003814697266,3,0.16666666666666674,2.333331214058422,15.699999809265135,5.33334816830486,16.200000762939453,-3.6666624281168443,16.100000381469727,0.16666666666666674 435,2001-09-21,14.300000190734865,14.600000381469727,14.0,14.5,28490.0,-0.046666653951008996,1.9999976158176196,0.19999980926513494,5.468755471519643,21.03426529866902,2.5307961381247335,4.304067636476651,5.848886513633493,7.228865735698546,31.582212118063413,1.0,-1.6040264736143648,-3.792499828338622,-7.575602860342029,-0.009396796335215285,-5.684051344340327,-1.9009483123369169,3.231007630719562,10.344835524044168,-9.531611736524244,1.8915515160017038,9,1.949999809265135,3.0500001907348615,6.324999809265135,7.199999809265135,5.199999809265135,4,0.22377620745337135,1.0,15.0,2.333331214058422,15.699999809265135,5.33334816830486,16.200000762939453,0.22377620745337135 436,2001-09-24,14.149999618530273,14.899999618530273,13.800000190734865,14.5,12920.0,-0.010489550363906863,-1.0952385277437722,1.7500035762821127,5.7851291779202825,17.489023968840655,2.3213576479299256,4.175928052885027,5.885622409962586,7.320452318112281,34.49004505928452,1.0999994277954084,-1.8225077395472375,-3.6300004005432136,-7.636495275588214,0.3764944745017864,-5.633247838065714,-1.6267529630207136,2.816046951491444,12.962942685935541,-4.996025603685776,2.0032474375225005,9,1.6500000953674316,3.1000008583068848,6.475000381469727,7.25,4.850000381469727,0,0.2367491499492833,1.9999976158176196,14.300000190734865,1.0,15.0,2.333331214058422,15.699999809265135,0.2367491499492833 437,2001-09-25,14.0,14.300000190734865,13.800000190734865,14.300000190734865,40130.0,-0.01060068004057324,2.3333312140583824,0.8571424678884635,1.6806784646582713,14.162694354205037,2.0785456803783404,4.094822337874888,5.921502876097719,7.405782543591293,37.01749937808183,0.5,-2.081431480568231,-3.5,-7.746484719198097,0.7464847191980972,-5.623242359599047,-1.3767576404009514,2.3961582217500847,9.090901209302414,-4.616185571678185,2.1232423595990486,9,1.799999713897705,3.250000476837158,6.625,7.300000190734863,5.5,1,0.31428568703787674,-1.0952385277437722,14.149999618530273,1.9999976158176196,14.300000190734865,1.0,15.0,0.31428568703787674 438,2001-09-26,14.0,14.0,13.899999618530273,14.0,14130.0,0.0,1.0,-0.0,1.923083976880008,11.09354323645346,1.7446856566305033,3.776514347369048,5.805030833993104,7.340456614089145,39.68154046886097,0.10000038146972656,-2.2376890930909035,-3.1750000000000007,-7.4495884193210316,1.099588419321032,-5.312294209660518,-1.0377057903394835,1.928849776167345,9.090901209302414,-5.221522956183488,2.1372942096605163,9,1.6500000953674316,3.250000476837158,6.5,7.199999809265137,6.100000381469727,2,0.3499999727521623,2.3333312140583824,14.0,-1.0952385277437722,14.149999618530273,1.9999976158176196,14.300000190734865,0.3499999727521623 439,2001-09-27,13.899999618530273,14.0,13.699999809265135,13.899999618530273,30190.0,-0.00714288439069477,1.9999904632932333,0.0,1.8867992429627094,8.653615473894193,1.4658239222637484,3.6128210331948765,5.784995758990291,7.375483057486612,41.66894673897382,0.30000019073486506,-2.425746570432654,-2.9900003433227553,-7.343172313227775,1.3631716265822664,-5.166586328275265,-0.8134143583702453,1.6456572322592251,16.66665342118807,2.795110663400191,2.176585984952511,9,1.4000000953674316,3.3000006675720215,6.600000381469727,7.25,5.600000381469727,3,0.33812956057019017,1.0,14.0,2.3333312140583824,14.0,-1.0952385277437722,14.149999618530273,0.33812956057019017 440,2001-09-28,13.899999618530273,13.899999618530273,13.899999618530273,13.899999618530273,0.0,0.0,1.0,0.0,2.3255896478015075,6.302587395348903,1.0949953233785283,3.3265754743249474,5.659261627026815,7.309849491162268,43.242831170702374,0.0,-2.5360100873697515,-2.700000286102295,-7.037717399373761,1.6377168271691716,-4.868858842738028,-0.5311417294665617,1.276525823954353,16.66665342118807,2.579226328348435,2.1688585566357332,9,1.200000286102295,3.3000006675720215,6.500000476837158,7.200000762939453,5.80000114440918,4,0.33812956057019017,1.9999904632932333,13.899999618530273,1.0,14.0,2.3333312140583824,14.0,0.33812956057019017 441,2001-10-01,14.5,14.800000190734865,14.0,14.800000190734865,33310.0,0.04316549625439259,4.33333121405837,-100.0,14.583345750964696,6.486177347264565,0.27286129357334943,2.417340286876822,4.937906805020809,6.6470381913875585,45.301816175566955,0.9000005722045916,-2.639282126920225,-1.8249999046325698,-5.94714804891256,2.2971482396474183,-3.8860739767725647,0.23607416750742516,0.3812203158407286,72.72726484566947,58.27262044598082,2.061074072139994,10,0.34999990463256836,2.700000286102295,5.900000095367432,6.5,5.0,0,0.3448275862068966,1.0,13.899999618530273,1.9999904632932333,13.899999618530273,1.0,14.0,0.3448275862068966 442,2001-10-02,15.5,15.899999618530273,14.449999809265135,14.600000381469727,44220.0,0.06896551724137923,-1.4166648123011152,-2.999996821087615,32.692317567632,8.575447363982631,-0.9352249088852691,1.1618752538705976,3.825670386176313,5.586211143978712,46.27747329994255,1.4499998092651385,-2.669342095329686,-0.6249999046325669,-4.477886710875321,3.227886901610189,-2.551443307753946,1.3014434984888101,-1.800000190734865,81.81819758139504,64.17536699177256,1.9264434031213777,10,-0.6500000953674316,1.700000286102295,4.875,5.5,4.0,1,0.22580645161290325,4.33333121405837,14.5,1.0,13.899999618530273,1.9999904632932333,13.899999618530273,0.22580645161290325 443,2001-10-03,15.699999809265135,15.800000190734865,15.5,15.5,27740.0,0.01290321350097634,-2.0000047683761473,0.22222210448460042,35.18519205320935,11.281210150394275,-1.2686352698401837,0.6776457614411004,3.503772749767842,5.332316601637723,47.20915624867861,0.30000019073486506,-2.6302553497317884,-0.22250008583069025,-3.6784598149932517,3.233459643331871,-1.9504799504119728,1.5054797787505905,-1.9560000038146974,90.90909879069744,69.55541593776323,1.7279798645812812,10,-0.9000000953674299,1.4000000953674334,4.475000381469728,5.300000190734865,3.800000190734865,2,0.2420382316496812,-1.4166648123011152,15.5,4.33333121405837,14.5,1.0,13.899999618530273,0.2420382316496812 444,2001-10-04,15.800000190734865,16.5,15.699999809265135,16.5,19790.0,0.006369451126408077,1.285715453479078,-3.500002384188087,38.461544104579914,14.947075554067638,-1.3893239420285148,0.34321417928870623,3.290194636926463,5.170472260096011,47.77433628084008,0.8000001907348651,-2.5515136643837337,0.037500286102297054,-3.100194918258852,3.1751954904634463,-1.5313473160782767,1.6063478882828708,-2.012880389022831,73.07693436300808,46.99709961693367,1.5688476021805746,10,-0.7000002861022967,1.2999997138977033,4.331249713897703,5.199999809265135,3.699999809265135,3,0.2721519075206331,-2.0000047683761473,15.699999809265135,-1.4166648123011152,15.5,4.33333121405837,14.5,0.2721519075206331 445,2001-10-05,15.800000190734865,16.0,15.600000381469727,16.0,46580.0,0.0,3.0,0.28571409108681933,46.51162739119859,19.47224202220967,-1.2898101296477886,0.0961140252188617,3.1758870502333334,5.108000447926797,48.208263890250066,0.39999961853027344,-2.462898299590769,0.19750027656555424,-2.5467711786077754,2.941771731738882,-1.1746354510211088,1.5696360041522173,-1.904365181091313,72.0000076293946,43.285970246288734,1.372135727586664,10,-0.7000002861022967,1.1999993324279767,4.449999809265135,5.199999809265135,3.400000572204588,4,0.23417720029109979,1.285715453479078,15.800000190734865,-2.0000047683761473,15.699999809265135,-1.4166648123011152,15.5,0.23417720029109979 446,2001-10-08,15.300000190734865,15.800000190734865,15.0,15.5,3380.0,-0.03164556923823336,-1.0000000000000044,1.0,40.42552932456145,23.7772254510878,-0.6811586146800366,0.4041883759849174,3.5679197341292888,5.526019785251515,48.01250013271523,0.8000001907348651,-2.2820216045795068,-0.16749973297118892,-2.670187640258666,2.335188174316288,-1.4188436866149257,1.0838442206725496,-1.3001905814770556,41.46342938461044,12.4314042928752,1.2513439536437383,10,-0.2000002861022967,1.6999993324279767,4.824999809265135,5.699999809265135,3.999999046325682,0,0.2875817331603088,3.0,15.800000190734865,1.285715453479078,15.800000190734865,-2.0000047683761473,15.699999809265135,0.2875817331603088 447,2001-10-09,16.0,16.0,15.699999809265135,15.949999809265135,23190.0,0.04575162095024221,10.999961853172934,-0.2500011920940435,53.061226078590956,29.459241240166797,-1.1930897180739315,-0.4695258540999703,2.77875577167228,4.75845451046154,47.22720282899835,0.6999998092651349,-1.9578379334567124,0.627500057220459,-1.6173712322328804,2.8723713466737983,-0.49493558750621247,1.7499357019471287,-1.900182775112503,66.66666666666666,33.61384207821025,1.1224356447266697,10,-0.9000000953674316,0.8499999046325684,4.125,5.0,2.5,1,0.21875,-1.0000000000000044,15.300000190734865,3.0,15.800000190734865,1.285715453479078,15.800000190734865,0.21875 448,2001-10-10,16.0,16.200000762939453,15.5,16.200000762939453,22430.0,0.0,5.9999809265864315,-3.999999999999858,61.904759742235505,36.12790351786377,-0.9829193530292102,-0.6028190069165724,2.6748580906534016,4.690203106986068,46.30816202718516,0.7000007629394531,-1.6247441454105171,0.6925000190734867,-1.3865370376857769,2.77153707583275,-0.347018509306146,1.7320185474531176,-1.8041754641080026,66.66666666666666,28.21704006393658,1.0395185283796315,10,-0.8000001907348633,0.7999997138977051,4.125,5.0,3.0,2,0.21875,10.999961853172934,16.0,-1.0000000000000044,15.300000190734865,3.0,15.800000190734865,0.21875 449,2001-10-11,17.5,18.5,17.0,17.0,191560.0,0.09375,-5.0,-2.4999904632932157,81.99999198913724,44.9806148891233,-2.144023572579588,-2.1998549024963854,1.0943078758508271,3.129981228606212,45.507243639394666,2.5,-1.1945781394663193,2.1824999809265133,0.0616074340203383,4.303392527832688,1.1220537074734267,3.2429462543796017,-3.212008445543683,71.42857142857143,28.208407731017388,1.060446273453088,10,-1.25,-0.7999997138977051,2.625,3.5,1.6000003814697266,3,0.11428571428571432,5.9999809265864315,16.0,10.999961853172934,16.0,-1.0000000000000044,15.300000190734865,0.11428571428571432 450,2001-10-12,17.299999237060547,17.899999618530273,17.0,17.700000762939453,47570.0,-0.01142861502511161,1.2500011920940324,-0.8000030517578125,81.18810796723893,52.38114402426488,-1.5768346586868454,-2.0830243158500057,1.1952665376225937,3.2663890131194293,44.52110010140176,0.8999996185302734,-0.7861003720013748,1.9674992561340332,-0.20706067103913384,4.1420591833072,0.8802192925474479,3.0547792197206167,-2.7592871758716093,65.71426391601562,17.89566043499824,1.087279963586584,10,-0.8249993324279785,-0.6999993324279785,2.77500057220459,3.65000057220459,1.9000015258789062,4,0.127167679766514,-5.0,17.5,5.9999809265864315,16.0,10.999961853172934,16.0,0.127167679766514 451,2001-10-15,17.600000381469727,17.899999618530273,17.100000381469727,17.899999618530273,125240.0,0.017341107377999654,4.333341810459927,0.7499952316466078,84.61537050778362,58.15037212872617,-1.5543089376880594,-2.3872846685278155,0.7879959462463404,2.8968841782389205,42.61227800498505,0.7999992370605469,-0.32487103105568416,2.1925004005432136,-0.1872995851587973,4.5723003862452245,1.0026004076922064,3.382400393394219,-2.8217310439521253,70.00001271565756,16.568688343566798,1.1898999928510055,10,-0.8500003814697266,-1.5000004768371582,2.375,3.25,1.3999996185302734,0,0.09090911061310525,1.2500011920940324,17.299999237060547,-5.0,17.5,5.9999809265864315,16.0,0.09090911061310525 452,2001-10-16,17.600000381469727,17.600000381469727,17.600000381469727,17.600000381469727,0.0,0.0,1.0,-0.0,84.61537050778362,63.64261417923442,-1.3690695942322364,-2.400075577953549,0.6785148356573956,2.830491026235567,40.600300790591305,0.0,0.10895861596965162,2.122500419616699,-0.43143888795241736,4.676439727185814,0.8455307658321409,3.3994700734012575,-2.5984272042031815,70.00001271565756,10.507179905973516,1.2769696537845574,10,-0.8500003814697266,-1.5000004768371582,1.75,2.75,0.8999996185302734,1,0.09659084197411016,4.333341810459927,17.600000381469727,1.2500011920940324,17.299999237060547,-5.0,17.5,0.09659084197411016 453,2001-10-17,17.700000762939453,17.899999618530273,17.600000381469727,17.700000762939453,92470.0,0.005681839733084004,-1.9999809265864312,0.0,86.538453779281,68.98449303197899,-1.2913323864500796,-2.4691531600329224,0.4808332495754932,2.6656016746733044,38.547023291019265,0.2999992370605469,0.48928555174828325,2.1225007534027096,-0.6179326304962629,4.86293413730168,0.7522840614532242,3.492717445352195,-2.488521976308901,46.666717529296875,-17.48972543622058,1.3702166919494856,10,-0.9500007629394531,-1.6000008583068848,1.2999992370605469,2.299999237060547,1.5499992370605469,2,0.045197695060872345,1.0,17.600000381469727,4.333341810459927,17.600000381469727,1.2500011920940324,17.299999237060547,0.045197695060872345 454,2001-10-18,17.5,17.700000762939453,17.5,17.600000381469727,98060.0,-0.011299477645120626,-3.0,-100.0,83.33331567270908,73.07579172992459,-0.9217599490165753,-2.1842427977097696,0.5820386111359852,2.8012867734176012,36.08857899339419,0.20000076293945312,0.7146427939780544,1.7974999904632565,-1.057684834501174,4.652684815427689,0.36990757798103857,3.2250924029454726,-2.09120994056728,55.55557910307952,-14.004561322616766,1.4275924124822161,10,-0.75,-1.4000000953674316,1.4499998092651367,2.5,1.8999996185302734,3,0.08571428571428563,-1.9999809265864312,17.700000762939453,1.0,17.600000381469727,4.333341810459927,17.600000381469727,0.08571428571428563 455,2001-10-19,17.5,17.5,17.350000381469727,17.5,86750.0,0.0,1.0,-0.0,81.24998013179771,77.61184181961751,-0.7322603692509766,-2.0366341178264697,0.5198917925125457,2.737116539605843,33.00524349843252,0.14999961853027344,0.9295865894394204,1.6374999999999993,-1.2452757954469504,4.520275795446949,0.19611210227652265,3.078887897723474,-1.905737344133243,50.0,-18.368060458896565,1.441387897723475,10,-0.5,-1.4000000953674316,1.3249998092651367,2.5,2.3999996185302734,4,0.09142859322684149,-3.0,17.5,-1.9999809265864312,17.700000762939453,1.0,17.600000381469727,0.09142859322684149 456,2001-10-22,17.5,17.5,17.200000762939453,17.450000762939453,22810.0,0.0,11.000152590218967,100.0,76.31576833964431,80.19567984862344,-0.43289568593479544,-1.868596189090228,0.4500160323004998,2.6722948369063815,30.23007902260812,0.2999992370605469,1.1283897498294202,1.469999980926513,-1.382958075032576,4.322958036885604,0.04352095294696667,2.8964790089060592,-1.7313931034852477,42.85710393159692,-22.826054431342236,1.4264790279795454,10,-0.5,-1.4000000953674316,1.25,2.5,3.3999996185302734,0,0.09714290073939735,1.0,17.5,-3.0,17.5,-1.9999809265864312,17.700000762939453,0.09714290073939735 457,2001-10-23,18.399999618530273,18.5,17.600000381469727,17.600000381469727,245410.0,0.0514285496303013,-1.2500011920940324,16.00022888532845,79.9999788072509,82.20625974473626,-1.0690785970401961,-2.552948347353544,-0.530184724005327,1.7120488868241814,27.63044898210389,1.0,1.3101131992521982,2.1499996185302734,-0.722373474076619,5.022372711137168,0.7138130722268272,3.5861861648337197,-2.467509135806406,92.30765844941268,28.583767985854834,1.436186546303447,10,-0.6499996185302734,-2.299999713897705,-0.4999995231628418,0.8500003814697266,2.1000003814697266,1,0.0326087170602698,11.000152590218967,17.5,1.0,17.5,-3.0,17.5,0.0326087170602698 458,2001-10-24,18.899999618530273,19.0,18.299999237060547,18.5,73810.0,0.027173913606849176,1.333334392970789,0.5,81.63263121530159,82.16544188097674,-1.245422640801582,-2.8111601687573327,-1.077215275128566,1.1540983982232333,25.029865017789945,0.7000007629394531,1.6016557236325504,2.4049996376037583,-0.4950730397072647,5.30507231491478,0.9549632989482468,3.85503597625927,-2.8134585647698387,94.44442089692048,30.585721637474705,1.4500363386555106,10,-0.8999996185302734,-2.549999713897705,-1.0499992370605469,0.35000038146972656,1.3999996185302734,2,-0.021164001407603106,-1.2500011920940324,18.399999618530273,11.000152590218967,17.5,1.0,17.5,-0.021164001407603106 459,2001-10-25,18.600000381469727,18.899999618530273,18.5,18.899999618530273,83910.0,-0.0158729758262226,1.6666709052299633,-0.7499988079059676,76.92306986927514,81.69154875898076,-0.8638189781845007,-2.256696786099017,-0.822254665804472,1.3938143409486443,22.188641639186223,0.39999961853027344,1.7832937443759747,1.8700003623962402,-0.9036349770427066,4.643635701835187,0.48318269267676683,3.2568180321157136,-2.2803826120101256,77.77778955153975,14.33138695209341,1.3868176697194738,10,-0.5500001907348633,-2.250000476837158,-0.8000001907348633,0.6499996185302734,2.1000003814697266,3,0.03494621533329845,1.333334392970789,18.899999618530273,-1.2500011920940324,18.399999618530273,11.000152590218967,17.5,0.03494621533329845 460,2001-10-26,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,0.0,1.0,-0.0,85.10637218567261,81.74610450096844,-0.737586227107716,-1.988481081878085,-0.8843408530285366,1.3377091711378242,19.193875018721876,0.0,1.9414400974203652,1.635000324249269,-0.9165936238785761,4.186594272377114,0.35920335018534644,2.9107972983131916,-2.0659520335668944,77.77778955153975,11.07354164992303,1.2757969740639221,10,-0.5,-2.250000476837158,-1.3000001907348633,0.39999961853027344,1.6999988555908203,4,0.043010710787809936,1.6666709052299633,18.600000381469727,1.333334392970789,18.899999618530273,-1.2500011920940324,18.399999618530273,0.043010710787809936 461,2001-10-29,19.5,19.5,19.0,19.0,28650.0,0.048387075272691815,1.0,100.0,85.7142745927228,81.86820495485057,-1.4971713762757801,-2.629502957555271,-1.8340248628607725,0.37988139250975195,18.00949032702597,0.8999996185302734,1.884683037341226,2.2849999427795424,-0.2291913529352385,4.799191238494323,1.027904294922152,3.542095590636933,-2.7686755199293955,100.0,31.915781524486718,1.2570956478573905,10,-1.1499996185302734,-2.9000000953674316,-2.6999998092651367,-1.0,1.0,0,0.020512800950270416,1.0,18.600000381469727,1.6666709052299633,18.600000381469727,1.333334392970789,18.899999618530273,0.020512800950270416 462,2001-10-30,19.0,19.5,18.700000762939453,19.5,71050.0,-0.02564102564102566,2.1999969482421875,-1.0,77.77776992860866,80.8947956381092,-0.869091284274873,-1.9540315631105614,-1.387319877958447,0.8249455272992421,18.26258084825773,0.7999992370605469,1.8384875757274841,1.6099999427795417,-0.888757621705345,4.1087575072644285,0.36062116053710014,2.8593787250219833,-1.991807967936456,58.33335982426973,-9.519964365841638,1.249378782242443,10,-0.6499996185302734,-2.4000000953674316,-2.4749999046325684,-0.5999999046325684,2.200000762939453,1,0.09999997992264587,1.0,19.5,1.0,18.600000381469727,1.6666709052299633,18.600000381469727,0.09999997992264587 463,2001-10-31,19.5,19.5,18.799999237060547,19.0,29780.0,0.026315789473684292,1.8000030517578125,-1.0,72.72726484566954,79.71634554621592,-1.2146427088108354,-2.2711935921864566,-1.9262323253973364,0.27475448416022985,18.529348695745064,0.7000007629394531,1.7583363112232142,1.9199999332427993,-0.6153085536155487,4.455308420101147,0.6523456898136253,3.1876541766719733,-2.2426271711428107,100.0,31.25229275953916,1.2676542434291744,10,-1.1499996185302734,-2.9000000953674316,-2.9749999046325684,-1.0999999046325684,1.6000003814697266,2,0.05128205128205132,2.1999969482421875,19.0,1.0,19.5,1.0,18.600000381469727,0.05128205128205132 464,2001-11-01,20.100000381469727,20.100000381469727,19.200000762939453,19.200000762939453,27560.0,0.030769250331780906,1.0,1.7999992370605469,79.16667163371922,79.48486682420719,-1.5724026845895516,-2.669392494850001,-2.5686467395572095,-0.37086079592054233,19.881474730113936,0.8999996185302734,1.6975699891258387,2.3050003051757812,-0.3223658076849176,4.932366418036478,0.9913172487454318,3.6186833616061307,-2.618364835498255,100.0,29.59343327533618,1.3136830564303488,11,-1.4499998092651367,-3.200000286102295,-3.6500000953674316,-1.700000286102295,1.6000003814697266,3,0.00995019163159827,1.8000030517578125,19.5,2.1999969482421875,19.0,1.0,19.5,0.00995019163159827 465,2001-11-02,19.5,20.200000762939453,19.5,20.0,21740.0,-0.029850764680724562,-1.8000030517578125,-0.5555557910307952,68.62744584719745,78.63060876949088,-0.7362969585866495,-1.8740692768927296,-2.0253545419210326,0.18356440971105314,21.22936675062458,0.7000007629394531,1.6075940833137317,1.5199999332427971,-1.0359837809512698,4.075983647436866,0.24200807614576192,2.7979917903398324,-1.7041606737687367,53.333282470703125,-16.41730647140453,1.2779918570970341,11,-0.5999994277954102,-2.4499998092651367,-3.25,-1.1500000953674316,1.7000007629394531,4,0.06153850066356159,1.0,20.100000381469727,1.8000030517578125,19.5,2.1999969482421875,19.0,0.06153850066356159 466,2001-11-05,19.700000762939453,20.0,19.25,19.700000762939453,10980.0,0.01025644938151049,1.500006357844945,-0.0,69.81132007570373,77.49853557709675,-0.6609111507630878,-1.820889464892673,-2.293803818402015,-0.05870857562618781,21.918101934400767,0.75,1.555730506543103,1.5000006675720208,-0.8323802418687443,3.832381577012786,0.33381021285163825,2.6661911222924033,-1.5675788355690443,66.66666666666666,-2.92628151320838,1.166190454720383,11,-0.4500007629394531,-2.6000003814697266,-3.5500006675720215,-1.3500008583068848,1.2999992370605469,0,0.030456774156569555,-1.8000030517578125,19.5,1.0,20.100000381469727,1.8000030517578125,19.5,0.030456774156569555 467,2001-11-06,19.5,19.700000762939453,19.200000762939453,19.700000762939453,78490.0,-0.01015232259867238,3.999980926586431,-100.0,66.666654892913,75.83564931905357,-0.32236644384317614,-1.417931161135872,-2.1401965431309478,0.10280874169900756,22.87783830325207,0.5,1.5452529500133565,1.124999904632567,-1.0308978904923194,3.2808976997574533,0.047051007070123774,2.20294880219501,-1.0781170356499246,50.0,-21.563801103867576,1.077948897562443,11,-0.14999961853027344,-2.174999713897705,-3.4749999046325684,-1.1500000953674316,0.8999996185302734,1,0.05128205128205132,1.500006357844945,19.700000762939453,-1.8000030517578125,19.5,1.0,20.100000381469727,0.05128205128205132 468,2001-11-07,19.5,19.899999618530273,19.25,19.700000762939453,12140.0,0.0,1.1666709052299633,1.0,69.23076640924799,74.98094893460612,-0.2551362339958736,-1.2040055426193774,-2.2165606807055838,0.07511162083178391,24.210257784155264,0.6499996185302734,1.608768627939753,0.9499999046325698,-0.9468119369803105,2.84681174624545,0.0015939838261296302,1.89840582543901,-0.8291805438474107,29.999923706054688,-41.78820104837503,0.9484059208064404,11,-0.09999942779541016,-1.8999996185302734,-3.4749999046325684,-1.1500000953674316,1.0,2,0.08717952630458736,3.999980926586431,19.5,1.500006357844945,19.700000762939453,-1.8000030517578125,19.5,0.08717952630458736 469,2001-11-08,19.5,19.799999237060547,19.399999618530273,19.600000381469727,38060.0,0.0,-1.6666539510576208,0.5,69.23076640924799,73.21699273722561,-0.12744815251006258,-1.1030415665877058,-2.2654851646803067,0.048730003831458646,25.133938361023755,0.39999961853027344,1.570898212194681,0.8499999046325684,-1.0244825721747333,2.72448238143987,-0.08724133377108245,1.7872411430362192,-0.6150951608972512,29.999923706054688,-42.704175181959954,0.9372412384036505,11,-0.049999237060546875,-1.8999996185302734,-3.5500001907348633,-1.6500000953674316,1.0,3,0.08205130161383223,1.1666709052299633,19.5,3.999980926586431,19.5,1.500006357844945,19.700000762939453,0.08205130161383223 470,2001-11-09,19.5,19.5,19.200000762939453,19.5,8330.0,0.0,1.0,-0.0,69.23076640924799,71.38549182795062,0.015245713401398575,-0.9800183153346609,-2.318642169938638,0.01729042301005279,25.980157209858113,0.2999992370605469,1.4726818886242583,0.7399998664855971,-1.057542256169846,2.5375419891410402,-0.15877119484212443,1.6387709278133187,-0.430981731560113,37.49994039529838,-37.369395445714005,0.8987710613277219,11,-0.049999237060546875,-1.8999996185302734,-3.4000000953674316,-1.7500004768371582,0.6000003814697266,4,0.11282055194561291,-1.6666539510576208,19.5,1.1666709052299633,19.5,3.999980926586431,19.5,0.11282055194561291 471,2001-11-12,19.200000762939453,19.5,19.200000762939453,19.5,60580.0,-0.01538457625951517,1.0,-100.0,58.69566389202749,69.26525782388605,0.2997352034798766,-0.5839441772686911,-2.0860532895118737,0.2837864174868727,26.872106776788087,0.2999992370605469,1.4089703029966891,0.3600006103515625,-1.3609538409273014,2.0809550616304264,-0.5004766152878695,1.2204778359909945,1.0,0.0,-69.66185086032047,0.8604772256394324,11,0.2999992370605469,-1.6000003814697266,-3.150001049041748,-1.4500012397766113,1.0,0,0.10416666252745532,1.0,19.5,-1.6666539510576208,19.5,1.1666709052299633,19.5,0.10416666252745532 472,2001-11-13,19.299999237060547,19.5,19.200000762939453,19.5,29270.0,0.005208253653516293,1.9999809265864312,0.6666709052299633,54.761901518113696,67.2691063430465,0.27576664377250637,-0.5797784152396126,-2.237571024235905,0.15850962985610195,27.812258406644176,0.2999992370605469,1.31881297149517,0.37499914169311666,-1.253529414747721,2.0035276981339543,-0.4392651365273039,1.1892634199135372,0.8800015258789067,14.285519657984583,-50.08346017439358,0.8142642782204194,11,0.40000152587890625,-1.4499988555908203,-3.249999523162842,-1.549999713897705,0.6000003814697266,1,0.08808294456691224,1.0,19.200000762939453,1.0,19.5,-1.6666539510576208,19.5,0.08808294456691224 473,2001-11-14,18.5,19.5,18.049999237060547,19.5,132710.0,-0.041450739310101126,1.9000015258789062,4.9999809265864315,48.93616589554301,63.91016126102693,1.0269983065136934,0.29853373799823046,-1.5075088046319465,0.9283219664393556,27.85871254112863,1.4500007629394531,1.1254034720617305,-0.46500005722045756,-2.003659881365383,1.073659766924468,-1.2343299692929186,0.3043298548520035,1.660400762939453,25.714329310825896,-35.43180767491571,0.7693299120724624,11,0.625,-0.6499996185302734,-2.5250000953674316,-0.7500004768371582,1.2999992370605469,2,0.10270268208271749,1.9999809265864312,19.299999237060547,1.0,19.200000762939453,1.0,19.5,0.10270268208271749 474,2001-11-15,19.0,19.100000381469727,18.399999618530273,18.399999618530273,98960.0,0.027027027027026973,-1.333334392970789,-0.6000003814697266,53.84615102463158,62.26779516963072,0.3962209531927776,-0.08783130040899323,-2.048899287377168,0.40073607819423884,28.040675991841084,0.7000007629394531,1.0060067638937724,-0.040000057220460405,-1.4155766128522096,1.3355764984112888,-0.7277883350363368,0.647788220595416,1.0759847019042965,65.51725952292632,6.207442683665846,0.6877882778158751,11,0.024999618530273438,-0.39999961853027344,-3.000000238418579,-1.2500004768371582,1.0,3,0.07894736842105265,1.9000015258789062,18.5,1.9999809265864312,19.299999237060547,1.0,19.200000762939453,0.07894736842105265 475,2001-11-16,19.100000381469727,19.100000381469727,18.5,19.0,13970.0,0.00526317797209086,10.999961853172863,0.1666671964853945,45.45454939534876,59.56148731625794,0.26095597275637417,-0.06515836238406791,-2.189981520513726,0.28622495522930436,28.435389040856407,0.6000003814697266,0.9096357669070123,-0.01999969482421804,-1.1890750279111408,1.1490756382627048,-0.6045373613676794,0.5645379717192434,0.8949449018408195,72.41383392658422,17.497119484177716,0.5845376665434614,11,-0.1250009536743164,-0.5,-2.625000238418579,-1.3500008583068848,0.8999996185302734,4,0.07329840788320152,-1.333334392970789,19.0,1.9000015258789062,18.5,1.9999809265864312,19.299999237060547,0.07329840788320152 476,2001-11-19,19.200000762939453,19.200000762939453,18.399999618530273,19.0,8350.0,0.005235621961910741,6.9999809265864315,2.0,52.50000953674317,57.987415610016846,0.09227565307389085,-0.03295862236525693,-2.2985108381685997,0.16735788125580697,29.056170186487208,0.8000011444091797,0.7121774345846248,-0.004999351501464133,-0.8910908427411499,0.8810921397382216,-0.44804509712130525,0.438046394118377,0.7171466785210932,79.31040833024211,23.800345198463475,0.44304574561984245,11,-0.22500133514404297,-0.5500001907348633,-2.6625008583068848,-1.4500012397766113,0.7999992370605469,0,0.04687497826914089,10.999961853172863,19.100000381469727,-1.333334392970789,19.0,1.9000015258789062,18.5,0.04687497826914089 477,2001-11-20,19.0,19.899999618530273,18.899999618530273,19.299999237060547,13930.0,-0.010416705989173769,-3.0,-1.4999904632932155,43.2432446364852,55.099913190820985,0.23902917882887564,0.22587831657638446,-2.1063150815340066,0.3439439766968171,29.096268394016157,1.0,0.6007688840344549,-0.2350001335144043,-1.043572670004835,0.5735724029760263,-0.6392864017596196,0.169286134730811,-0.9500007629394531,51.351382002674406,1.408313934879942,0.40428626824521513,11,-0.025000572204589844,-0.2999992370605469,-2.575000047683716,-1.2500004768371582,1.0,1,0.06315793489155008,6.9999809265864315,19.200000762939453,10.999961853172863,19.100000381469727,-1.333334392970789,19.0,0.06315793489155008 478,2001-11-21,18.5,19.0,18.5,19.0,9320.0,-0.02631578947368418,1.0,1.6666709052299633,27.777774834338842,50.4940252380533,0.6506886208787783,0.7318997281138664,-1.6007482888884752,0.8094005489002534,28.5116795720487,0.5,0.441203372846104,-0.7150001525878906,-1.576516589627719,0.14651628445193765,-1.145758371107803,-0.28424193406797826,-0.4130007553100583,6.6666920979817705,-35.418371103942626,0.43075821851991414,11,0.47499942779541016,0.20000076293945312,-2.075000047683716,-0.9000000953674316,1.5,2,0.07567565505569052,-3.0,19.0,6.9999809265864315,19.200000762939453,10.999961853172863,19.100000381469727,0.07567565505569052 479,2001-11-22,19.25,19.399999618530273,18.5,18.5,19150.0,0.04054054054054057,-1.3999989827473958,-1.5,46.666666666666664,47.986903044433156,-0.15478000461580166,0.03488126304592143,-2.33635165551091,0.024077510379285627,28.065455936960205,0.8999996185302734,0.324376623422431,0.0024998664855964137,-0.8089154673945949,0.8139152003657877,-0.4032078004544992,0.40820753342569205,-1.126740747833253,56.66669209798177,15.343325540918322,0.4057076669400956,11,-0.27500057220458984,-0.5499992370605469,-2.825000047683716,-1.6500000953674316,1.25,3,0.028571388938210207,1.0,18.5,-3.0,19.0,6.9999809265864315,19.200000762939453,0.028571388938210207 480,2001-11-23,19.399999618530273,19.5,19.0,19.299999237060547,169340.0,0.007792187975598663,2.3333206177242873,0.1333338419596354,45.94592922703384,46.57026585943386,-0.3581161653415137,-0.05492758513834772,-2.4602434528635833,-0.16073151267139707,27.636215502410487,0.5,0.19197338339907333,0.11249952316284251,-0.6413503480188112,0.8663493943444962,-0.26442541242798256,0.4894244587536676,-1.2412055590362563,66.66666666666666,27.36972502857533,0.3769249355908265,11,-0.4250001907348633,-0.6999988555908203,-2.9749996662139893,-1.799999713897705,1.1000003814697266,4,0.030927855323080733,-1.3999989827473958,19.25,1.0,18.5,-3.0,19.0,0.030927855323080733 481,2001-11-26,19.899999618530273,19.899999618530273,19.399999618530273,19.399999618530273,32430.0,0.025773196383076957,1.0,4.9999809265864315,54.99999761581307,46.59672098140045,-0.8363279732811009,-0.5517106067269424,-2.898773184593967,-0.6929868335336451,26.64999657788162,0.5,0.06521878036596007,0.5924995422363288,-0.2050460619370682,1.3900451464097259,0.1937267401496321,0.9912723443230256,-1.7063814478555308,100.0,59.493415775419386,0.39877280208669763,11,-0.9250001907348633,-1.1999988555908203,-3.3499996662139893,-2.549999713897705,0.6000003814697266,0,0.005025144893802347,2.3333206177242873,19.399999618530273,-1.3999989827473958,19.25,1.0,18.5,0.005025144893802347 482,2001-11-27,20.899999618530273,21.0,19.799999237060547,19.799999237060547,69820.0,0.05025125724469004,-1.1818188123464368,2.200000762939453,64.00000152587948,48.27048049588228,-1.771826533665223,-1.4778385726649148,-3.8276392495923908,-1.7277382399292662,26.427075340712552,1.2000007629394531,-0.041611337355618616,1.4974995613098159,0.4429481452212123,2.5520509773984195,0.9702238532655159,2.024775269354116,-2.672253818898419,95.99998474121094,51.92690401335173,0.5272757080443017,11,-1.1999998092651367,-1.5999994277954102,-4.349999666213989,-3.549999713897705,-0.5,1,-0.04306218349077473,1.0,19.899999618530273,2.3333206177242873,19.399999618530273,-1.3999989827473958,19.25,-0.04306218349077473 483,2001-11-28,20.5,21.5,20.0,21.5,62760.0,-0.019138738078044115,2.0,-0.9090905938267816,59.259263183846585,48.871937402461725,-1.1826615790383705,-1.0530717447088094,-3.3435681076370756,-1.3571852348428877,26.326215183680564,1.5,-0.06151473869613966,1.0474999427795417,-0.11574177615105086,2.2107416617101343,0.46587908331424543,1.629120802244838,-2.1613640323534185,66.66666666666666,19.953645055376093,0.5816208594652955,11,-0.5500001907348633,-0.7250003814697266,-3.575000047683716,-3.299999713897705,-0.5,2,-0.024390243902439046,-1.1818188123464368,20.899999618530273,1.0,19.899999618530273,2.3333206177242873,19.399999618530273,-0.024390243902439046 484,2001-11-29,20.299999237060547,20.5,20.0,20.399999618530273,177950.0,-0.009756134777534342,2.3333206177242873,0.10000038146972656,57.142852277170526,50.17063772266415,-0.870394581290924,-0.8825690994820476,-3.03751993629999,-1.1880930278625392,25.764008102396684,0.5,-0.06688654847115671,0.8374992370605483,-0.35231471318569163,2.0273131873067882,0.24259226193742833,1.4324062121836683,-1.7716814274727604,51.99996948242187,3.9512978709514712,0.5949069751231195,11,-0.34999942779541016,-0.5249996185302734,-3.1249992847442627,-3.099998950958252,-0.2999992370605469,3,-0.014778288095344094,2.0,20.5,-1.1818188123464368,20.899999618530273,1.0,19.899999618530273,-0.014778288095344094 485,2001-11-30,20.700000762939453,20.899999618530273,20.299999237060547,20.600000381469727,51240.0,0.01970450940454449,1.4000106811930892,-1.0,63.15789297567093,51.354846993656125,-1.1393868816772041,-1.2522643133464655,-3.3020729946484977,-1.6169909101060327,25.202735937232074,0.6000003814697266,0.035853200930780815,1.1775007247924805,-0.13497974473042618,2.489981194315387,0.5212604900310254,1.8337409595539356,-1.9933820219269336,61.90480515528994,7.456986193080347,0.656240234761454,11,-0.7000007629394531,-0.9250011444091797,-3.5000007152557373,-3.500000476837158,-0.7000007629394531,4,-0.009661872249663306,2.3333206177242873,20.299999237060547,2.0,20.5,-1.1818188123464368,20.899999618530273,-0.009661872249663306 486,2001-12-03,20.299999237060547,20.700000762939453,20.299999237060547,20.700000762939453,167120.0,-0.0193237444993265,1.0,-4.0,58.33332803514605,53.03152292684066,-0.6335678648716545,-0.84851127469517,-2.7636426933236393,-1.2485050914680045,25.02180287704952,0.40000152587890625,0.07058622701949702,0.7474992752075202,-0.6087627905442972,2.1037613409593376,0.06936824233160976,1.4256303080834307,-1.4257776205087787,29.41175150624376,-28.87225375768645,0.6781310328759088,12,-0.2999992370605469,-0.5249996185302734,-3.0749990940093994,-3.099998950958252,-0.5,0,0.009852254702272356,1.4000106811930892,20.700000762939453,2.3333206177242873,20.299999237060547,2.0,20.5,0.009852254702272356 487,2001-12-04,20.5,20.700000762939453,20.200000762939453,20.700000762939453,75410.0,0.009852254702272356,3.999980926586431,0.5,68.51850020380354,57.55827019011452,-0.6687429684552093,-1.0221599651997408,-2.815200877135247,-1.4775817996899505,24.846144854586946,0.5,0.16015613257712147,0.8975000381469727,-0.5228314527034463,2.3178315289973916,0.18733429272176494,1.6076657835721804,-1.4682316804413382,33.33333333333333,-27.8696438285113,0.7101657454252088,12,-0.5,-0.7250003814697266,-3.0249998569488525,-3.299999713897705,-0.7999992370605469,1,0.0,1.0,20.299999237060547,1.4000106811930892,20.700000762939453,2.3333206177242873,20.299999237060547,0.0 488,2001-12-05,21.200000762939453,21.200000762939453,20.399999618530273,20.399999618530273,25690.0,0.03414637867997339,1.0,-3.9999904632932157,69.64284254581719,60.111178621131245,-1.0565825235829713,-1.6741029285993463,-3.355564426508135,-2.2028832223635355,24.62558414512094,0.8000011444091797,0.23163921716314917,1.5125007629394531,-0.07557153894923019,3.1005730648281364,0.7184646119951097,2.3065369138837966,-2.02013854255431,100.0,37.717542099575645,0.7940361509443424,12,-0.9500007629394531,-1.4250011444091797,-3.7250006198883057,-4.000000476837158,-1.7000007629394531,2,-0.03773590168014018,3.999980926586431,20.5,1.0,20.299999237060547,1.4000106811930892,20.700000762939453,-0.03773590168014018 489,2001-12-06,21.100000381469727,21.100000381469727,20.799999237060547,21.100000381469727,28480.0,-0.004716998956176499,1.0,0.0,67.85712339442293,62.54575575084114,-0.7448961469842033,-1.5263450277619413,-3.09057366670735,-2.1290218552624154,24.393104060848454,0.40000152587890625,0.37137895760682227,1.3325003623962388,-0.37268527576078014,3.0376860005532578,0.47990754331772933,2.1850931814747483,-1.7809298943076932,89.99996185302734,27.801133838311728,0.8525928190785088,12,-0.6500005722045898,-1.3250007629394531,-3.625000238418579,-3.9000000953674316,-1.75,3,-0.0521327185584205,1.0,21.200000762939453,3.999980926586431,20.5,1.0,20.299999237060547,-0.0521327185584205 490,2001-12-07,21.700000762939453,22.0,21.0,21.100000381469727,151670.0,0.028436036522381025,-1.4999964237264294,100.0,70.49178277509569,64.26706521298367,-1.1000089842582952,-2.058622769184069,-3.5152098688043623,-2.7535343675527244,24.726119654330716,1.0,0.6515744373321297,1.8225007057189941,-0.08219589864622989,3.727197310084218,0.8701524035363839,2.7748490079016044,-2.2500745050071416,83.33336865461928,22.336581139337945,0.9523483021826116,12,-0.8000011444091797,-1.6750011444091797,-3.9250004291534424,-4.500000476837158,-2.6500015258789062,4,-0.07834104622903126,1.0,21.100000381469727,1.0,21.200000762939453,3.999980926586431,20.5,-0.07834104622903126 491,2001-12-10,21.200000762939453,21.899999618530273,21.200000762939453,21.899999618530273,14240.0,-0.02304147384427424,1.0,-1.1666640175730276,67.18749161810382,64.62123077878637,-0.442773528370509,-1.4768227487204157,-2.8613828685809466,-2.2812028259746384,25.077131824287214,0.6999988555908203,0.8010566830020238,1.2225007057189927,-0.7415113699008593,3.1865127813388447,0.24049466790906493,2.2045067435289205,-1.5460686056417252,55.55557910307952,-6.386116431567345,0.9820060378099267,12,-0.20000076293945312,-1.1750011444091797,-3.2250003814697266,-4.000000476837158,-1.5500011444091797,0,-0.05660380753557426,-1.4999964237264294,21.700000762939453,1.0,21.100000381469727,1.0,21.200000762939453,-0.05660380753557426 492,2001-12-11,21.0,21.399999618530273,20.700000762939453,21.399999618530273,15440.0,-0.009433997912352998,2.4999976158119352,0.5714289606840308,70.49178277509569,65.86928851114736,-0.2537840700285834,-1.2046975272298006,-2.5389454733426042,-2.110314411791329,25.104229193692294,0.6999988555908203,0.9531049779548084,0.9374999046325669,-1.0500603532861383,2.925060162551272,-0.056280224326787476,1.9312800335919214,-1.1583824152860913,37.50001490115764,-30.135107361440816,0.9937801289593529,12,0.0,-0.9750003814697266,-2.8249998092651367,-3.799999713897705,-1.2999992370605469,1,-0.057142893473307255,1.0,21.200000762939453,-1.4999964237264294,21.700000762939453,1.0,21.100000381469727,-0.057142893473307255 493,2001-12-12,20.399999618530273,21.0,20.100000381469727,21.0,17950.0,-0.028571446736653683,1.999996821087633,1.5000023841880648,59.663851807827946,66.1493995701093,0.369384205233132,-0.4796473275162363,-1.8274037163719044,-1.548001038774693,26.711657046697333,0.8999996185302734,1.021393894826474,0.24249954223632741,-1.6074722585254833,2.092471342998138,-0.6824863581445761,1.167485442617231,-0.3857114405934787,15.789436699603574,-51.03411300951312,0.9249859003809046,12,0.6500005722045898,-0.375,-2.0624992847442627,-3.1999993324279785,-0.7999992370605469,2,-0.03431367003335528,2.4999976158119352,21.0,1.0,21.200000762939453,-1.4999964237264294,21.700000762939453,-0.03431367003335528 494,2001-12-13,20.5,20.5,20.100000381469727,20.5,8430.0,0.00490197957547478,1.0,-0.0,59.32202567934664,65.72319209273994,0.33607980928983494,-0.4864501427133803,-1.8156247720446466,-1.6806994048761865,28.405952298255443,0.39999961853027344,0.957023768225632,0.2674999237060547,-1.5048834952666255,2.039883342678735,-0.6186917857802854,1.1536916331923948,1.5,21.05261572840153,-43.89920879942757,0.8861917094863397,12,0.5500001907348633,-0.47500038146972656,-1.9999995231628418,-3.299999713897705,-0.8999996185302734,3,-0.04878048780487809,1.999996821087633,20.399999618530273,2.4999976158119352,21.0,1.0,21.200000762939453,-0.04878048780487809 495,2001-12-14,20.5,20.5,20.399999618530273,20.399999618530273,2040.0,0.0,1.0,100.0,55.55555163097517,65.41455027005428,0.3405373460768857,-0.3965175924026987,-1.7015407986939408,-1.712931000651853,30.191809370525135,0.10000038146972656,0.9456034190350522,0.1974999427795403,-1.4953568688414869,1.8903567544005675,-0.6489284630309733,1.043928348590054,1.4620000076293955,22.22221044846024,-36.71427677991239,0.8464284058105134,12,0.5500001907348633,-0.47500038146972656,-1.9749994277954102,-3.4000000953674316,-0.8999996185302734,4,-0.056097542367330444,1.0,20.5,1.999996821087633,20.399999618530273,2.4999976158119352,21.0,-0.056097542367330444 496,2001-12-17,20.100000381469727,20.399999618530273,20.0,20.0,19890.0,-0.019512176513671875,-6.999961853172862,1.0,41.66668653485317,62.431015417948686,0.792526263782598,0.07838363671755744,-1.1736341123845904,-1.3406309485845824,31.832865346542725,0.5,0.953250774432135,-0.24749965667724538,-1.8630413671109096,1.3680420537564189,-1.0552705118940757,0.560271198539585,1.824759633636475,7.142886336976824,-45.15944563788158,0.8077708552168313,12,0.8999996185302734,-0.07500076293945312,-1.5749998092651367,-3.000000476837158,-0.10000038146972656,0,-0.052238861914509216,1.0,20.5,1.0,20.5,1.999996821087633,20.399999618530273,-0.052238861914509216 497,2001-12-18,20.200000762939453,20.399999618530273,20.0,20.399999618530273,9740.0,0.004975143262281545,3.000019073595468,-1.9999809265864312,46.6666807951511,59.878108556763564,0.7213538390959862,0.07683308182136983,-1.164494784869703,-1.4616437572490923,32.650309390968054,0.39999961853027344,0.8893623635770531,-0.2074993133544929,-1.6965032847920405,1.2815046580830547,-0.9520012990732667,0.5370026723642809,1.6477688515624997,20.000076293945312,-29.225949140794974,0.7445019857187737,12,0.7999992370605469,-0.1750011444091797,-1.6500005722045898,-3.2000012397766113,-0.20000076293945312,1,-0.02722777839782342,-6.999961853172862,20.100000381469727,1.0,20.5,1.0,20.5,-0.02722777839782342 498,2001-12-19,19.899999618530273,20.100000381469727,19.799999237060547,20.0,10530.0,-0.014851541241502675,1.0,0.500004768398867,45.652185631138494,57.41089324973196,0.9136357170669811,0.5134197365490394,-0.7565897466116098,-1.1909997077630976,34.04178754199352,0.40000152587890625,0.8779025377776932,-0.577500438690187,-1.7959879528278364,0.6409870754474625,-1.1867441957590117,0.03174331837863775,1.8738592113916006,14.285753211154162,-33.16053506191959,0.609243757068824,12,1.0,0.125,-1.1249990463256836,-2.9000000953674316,0.0,2,-0.01005019394093798,3.000019073595468,20.200000762939453,-6.999961853172862,20.100000381469727,1.0,20.5,-0.01005019394093798 499,2001-12-20,19.799999237060547,20.0,19.5,20.0,11300.0,-0.005025144893802347,3.999980926586431,2.0,39.53488268937502,53.97123768465188,0.9050097159253063,0.6922282712935335,-0.5959796215689757,-1.1172441704016443,34.847002033400656,0.5,0.7856323285029347,-0.705000782012938,-1.8279205821038609,0.4179190180779848,-1.2664606820584012,-0.14354088196747483,1.855428017289647,29.999923706054688,-14.972318281802217,0.5614599000454616,12,0.9000005722045898,0.40000057220458984,-1.3124990463256836,-2.849998950958252,0.40000152587890625,3,-0.010100952691779574,1.0,19.899999618530273,3.000019073595468,20.200000762939453,-6.999961853172862,20.100000381469727,-0.010100952691779574 500,2001-12-21,20.0,20.0,19.700000762939453,19.899999618530273,12810.0,0.010101049022522401,4.999961853172862,-0.5,46.341478165077525,51.65501396764896,0.49003683094309736,0.5686371057037647,-0.7253493641654813,-1.349778454717704,35.57797901745315,0.2999992370605469,0.6257192600595616,-0.535000038146972,-1.5615431670891589,0.49154309079521497,-1.0482716026180654,-0.02172847367587849,1.4829930740021773,55.55557910307952,8.259161315593893,0.513271564471094,12,0.4499998092651367,0.19999980926513672,-1.1875,-3.049999713897705,0.20000076293945312,4,-0.019999980926513672,3.999980926586431,19.799999237060547,1.0,19.899999618530273,3.000019073595468,20.200000762939453,-0.019999980926513672 501,2001-12-24,20.0,20.0,20.0,20.0,0.0,0.0,1.0,0.0,43.58975236779891,48.665899477949324,0.33739667472198676,0.6076684897296154,-0.6629334984120234,-1.3874323952636622,35.893419910784985,0.0,0.47467831141987915,-0.5400000572204604,-1.5544229715273445,0.47442285708642373,-1.0472115143739025,-0.032788600067018336,1.3243536280820045,55.55557910307952,6.224709003682904,0.5072114571534428,12,0.25,0.19999980926513672,-1.2125000953674316,-3.049999713897705,0.5,0,-0.019999980926513672,4.999961853172862,20.0,3.999980926586431,19.799999237060547,1.0,19.899999618530273,-0.019999980926513672 502,2001-12-25,20.0,20.0,20.0,20.0,0.0,0.0,1.0,0.0,31.250014901139878,45.50880648831732,0.20185663891278338,0.5657942124271749,-0.5992307527163447,-1.425468606050945,35.1945218106907,0.0,0.23283554012477836,-0.4950000762939446,-1.5219532802781544,0.5319531276902651,-1.0084766782860477,0.018476525698158497,1.1784053378354429,83.33328035146054,38.74234817741583,0.513476601992104,12,0.0,0.25,-1.1875,-3.049999713897705,0.5,1,0.0,1.0,20.0,4.999961853172862,20.0,3.999980926586431,19.799999237060547,0.0 503,2001-12-26,20.0,20.0,20.0,20.0,0.0,0.0,1.0,0.0,32.25808237889122,42.501701677155616,0.155502478439427,0.5548629518074293,-0.5374383988094742,-1.4575041145645606,34.073610614750805,0.0,0.030041397820369298,-0.470000076293946,-1.5205143635153853,0.5805142109274932,-0.9952572199046656,0.0552570673167736,1.0441329108086066,100.0,58.62683714349368,0.52525714361072,12,0.0,0.25,-1.1624999046325684,-3.049999713897705,0.5,2,0.0,1.0,20.0,1.0,20.0,4.999961853172862,20.0,0.0 504,2001-12-27,20.0,20.0,19.5,20.0,6710.0,0.0,1.0,0.0,16.000036621037864,38.10664445382925,0.08618169548311627,0.5599440087803131,-0.4679244116085819,-1.4882681329246061,32.61408319491848,0.5,-0.19110649093606114,-0.45500011444091726,-1.5241371083346067,0.6141368794527722,-0.9895686113877638,0.07956838250592924,0.9206022779439174,100.0,61.293451866021144,0.5345684969468453,12,-0.05000019073486328,0.25,-1.1624999046325684,-3.049999713897705,0.5,3,-0.00500001907348635,1.0,20.0,1.0,20.0,1.0,20.0,-0.00500001907348635 505,2001-12-28,20.5,20.5,19.899999618530273,20.0,13970.0,0.02499999999999991,1.4000015258789062,100.0,36.00000610350631,37.4770132947907,-0.46244984629204566,0.046580401001122596,-0.8911671528931038,-1.9972764074183615,31.014486735099574,0.6000003814697266,-0.2813433212457568,0.05499992370605611,-1.0082132536417916,1.1182131010539038,-0.47660666496786774,0.58660651237998,0.30695409570840226,100.0,60.804730341765335,0.5316065886739234,12,-0.5,0.0,-1.6624999046325684,-3.549999713897705,-0.2999992370605469,4,-0.014634109124904704,1.0,20.0,1.0,20.0,1.0,20.0,-0.014634109124904704 506,2001-12-31,20.5,20.5,20.5,20.5,0.0,0.0,1.0,0.0,39.13044920488546,36.639654229205625,-0.4467203568703546,0.0657007202512645,-0.812827325779871,-2.0095695776204145,29.328446094946603,0.0,-0.38104687235016854,0.04499988555908274,-1.0162313229688067,1.1062310940869722,-0.48561571870486375,0.5756154898230292,0.20239776805172838,100.0,58.08736955325379,0.5306156042639456,12,-0.5,0.19999980926513672,-1.6624999046325684,-3.549999713897705,-0.2999992370605469,0,-0.014634109124904704,1.4000015258789062,20.5,1.0,20.0,1.0,20.0,-0.014634109124904704 507,2002-01-01,20.5,20.5,20.5,20.5,0.0,0.0,1.0,0.0,52.94118307040013,37.44954283356803,-0.4466614772118547,0.0692512688128204,-0.7618864178281335,-2.031567845838765,27.7452603521735,0.0,-0.4550468269324135,0.04499988555908274,-1.0162313229688067,1.1062310940869722,-0.48561571870486375,0.5756154898230292,0.10620594660759153,100.0,52.51993361442407,0.5306156042639456,1,-0.5,0.25,-1.6624999046325684,-3.549999713897705,-0.2999992370605469,1,0.0,1.0,20.5,1.4000015258789062,20.5,1.0,20.0,0.0 508,2002-01-02,20.399999618530273,20.799999237060547,20.399999618530273,20.5,51230.0,-0.004878067388767171,-6.999961853172862,-100.0,47.05881692959987,38.28553552692635,-0.2998050954732143,0.11198615211454666,-0.6271758109556202,-1.940000132931786,25.857270163316127,0.39999961853027344,-0.4161633179630897,-0.015000438690186968,-1.0166311582264385,0.9866302808460645,-0.5158157984583127,0.4858149210779388,-0.8999996185302734,69.23078051686244,17.64741132869871,0.5008153597681251,1,-0.25,0.35000038146972656,-0.8999996185302734,-3.049999713897705,-0.5,2,0.00490197957547478,1.0,20.5,1.0,20.5,1.4000015258789062,20.5,0.00490197957547478 509,2002-01-03,20.0,20.399999618530273,19.299999237060547,20.100000381469727,12490.0,-0.01960782480441492,2.1428633709444935,1.0,38.09525107038473,37.36928807196048,0.14700753952338985,0.44833762380885744,-0.18672699614729282,-1.5476513294226848,23.668101984159232,1.1000003814697266,-0.42489389095904073,-0.36000003814697124,-1.3233280446266562,0.6033279683327137,-0.8416640413868137,0.12166396509287125,0.7999992370605469,46.666717529296875,-8.274117906222415,0.481664003239843,1,0.049999237060546875,0.6499996185302734,-0.13750028610229492,-2.4000000953674316,-1.0,3,0.02499999999999991,-6.999961853172862,20.399999618530273,1.0,20.5,1.0,20.5,0.02499999999999991 510,2002-01-04,20.0,20.0,19.700000762939453,20.0,21820.0,0.0,1.0,-0.0,47.05881692959987,37.75473968993837,0.16428372866620933,0.33144084086885073,-0.14544382506586828,-1.563363391390233,20.750068360153495,0.2999992370605469,-0.40466086154152237,-0.2749999999999986,-1.0144880140155799,0.4644880140155827,-0.644744007007791,0.09474400700779384,0.7999992370605469,46.666717529296875,-13.728682787737526,0.3697440070077909,1,0.049999237060546875,0.6499996185302734,-0.13750028610229492,-2.4000000953674316,-0.75,4,0.02499999999999991,2.1428633709444935,20.0,-6.999961853172862,20.399999618530273,1.0,20.5,0.02499999999999991 511,2002-01-07,20.0,20.100000381469727,19.600000381469727,20.0,15860.0,0.0,3.999980926586431,0.0,43.74998509886012,39.14362526746284,0.18359019946850808,0.24973429343434006,-0.1323236011185962,-1.57763824435089,17.674340573181823,0.5,-0.34283380127491014,-0.21499996185302805,-0.8211961226795843,0.3911961989735282,-0.5180980422663062,0.08809811856025007,0.7699992370605457,46.666717529296875,-18.060223920421862,0.30309808041327896,1,0.049999237060546875,0.6499996185302734,-0.11250019073486328,-2.4000000953674316,-0.6499996185302734,0,0.0100000381469727,1.0,20.0,2.1428633709444935,20.0,-6.999961853172862,20.399999618530273,0.0100000381469727 512,2002-01-08,19.799999237060547,20.399999618530273,19.799999237060547,20.0,153510.0,-0.0100000381469727,-4.9999809265864315,-100.0,46.66665818957241,40.74457813531631,0.39363196566431213,0.3744212753365943,0.09486283057424316,-1.3916235292151313,15.232783858227346,0.6000003814697266,-0.33547862485704627,-0.3550006866455071,-0.8637661544385864,0.1537647811475722,-0.6093834205420485,-0.10061795274896568,0.9405999999999999,33.33333333333333,-36.21367094477017,0.25438273389654026,1,0.25,0.8500003814697266,0.08750057220458984,-2.1999993324279785,-0.5999984741210938,1,0.02020209804504458,3.999980926586431,20.0,1.0,20.0,2.1428633709444935,20.0,0.02020209804504458 513,2002-01-09,19.700000762939453,20.0,19.700000762939453,20.0,15630.0,-0.005050428180518374,1.0,1.4999904632932155,46.666717529296875,44.15198712512286,0.4990843893856862,0.44194760115677667,0.2053265314913304,-1.301544445831297,13.759911360518137,0.2999992370605469,-0.31758412953446324,-0.41999921798706197,-0.9535080393479269,0.113509603373803,-0.6867536286674927,-0.15324480730663126,1.0117864741210951,36.363762469287366,-36.608270416536186,0.2667544106804324,1,0.34999847412109375,0.9499988555908203,0.1874990463256836,-2.1000008583068848,-0.5,2,0.02538070967695716,-4.9999809265864315,19.799999237060547,3.999980926586431,20.0,1.0,20.0,0.02538070967695716 514,2002-01-10,19.5,19.700000762939453,19.299999237060547,19.700000762939453,18140.0,-0.01015232259867238,3.0,0.6666709052299633,33.33333333333333,43.85569015065919,0.6936456989880924,0.5936250855506486,0.3943415002363295,-1.1175169043573874,12.425349510800771,0.40000152587890625,-0.2599853056637542,-0.5699999809265144,-1.1397645414591295,-0.00023542039389923275,-0.8548822611928202,-0.2851177006602086,1.183551477060547,18.181881234643683,-54.638884962060146,0.2848822802663068,1,0.5499992370605469,1.1499996185302734,0.5124998092651367,-1.9000000953674316,0.0,3,0.020512800950270416,1.0,19.700000762939453,-4.9999809265864315,19.799999237060547,3.999980926586431,20.0,0.020512800950270416 515,2002-01-11,19.350000381469727,19.5,19.200000762939453,19.5,7220.0,-0.007692288129757641,3.0,0.7499952316466078,30.303037308903853,42.874866606661236,0.7413206307694544,0.6883439280848265,0.5507285775786173,-0.9877183529823945,11.070482182654525,0.2999992370605469,-0.2107951069542935,-0.6624996185302727,-1.2796876064866254,-0.04531163057392007,-0.9710936125084508,-0.3539056245520946,1.3058800507908188,12.499980131766126,-59.922710769151976,0.30859399397817644,1,0.6499996185302734,1.25,0.7624993324279785,-1.7500004768371582,0.14999961853027344,4,-0.018087874654767466,3.0,19.5,1.0,19.700000762939453,-4.9999809265864315,19.799999237060547,-0.018087874654767466 516,2002-01-14,19.049999237060547,19.5,19.049999237060547,19.5,16250.0,-0.015503934805937925,1.0,3.00001271568989,25.641015608952614,39.8415146665004,0.9096704675107183,0.9545906592058024,0.8473152280392853,-0.7162547063695115,10.411506001248103,0.4500007629394531,-0.1304930646465543,-0.9100007057189927,-1.660158736930427,-0.1598426745075585,-1.2850797213247098,-0.5349216901132756,1.5476460084271544,0.0,-68.10787923402586,0.37507901560571766,1,0.875,1.4250001907348633,1.4125003814697266,-1.1999993324279785,0.4500007629394531,0,0.01049872813382402,3.0,19.350000381469727,3.0,19.5,1.0,19.700000762939453,0.01049872813382402 517,2002-01-15,19.649999618530273,20.0,19.0,19.200000762939453,24190.0,0.03149608427818018,-1.3529401204995006,-0.9999957614546687,43.13725050208126,39.405785063442785,0.19715016734357604,0.3280944507512018,0.25724961882213293,-1.3288196242058135,9.3914707015053,1.0,-0.13653363739291535,-0.2825002670288086,-1.035931133542224,0.4709305994846069,-0.6592157002855146,0.09421516622789738,0.8547868664517999,64.99996185302734,0.8879601576540637,0.3767154332567076,1,0.05000019073486328,0.5500001907348633,0.8625001907348633,-1.6999998092651367,-0.14999961853027344,1,-0.01526713704246807,1.0,19.049999237060547,3.0,19.350000381469727,3.0,19.5,-0.01526713704246807 518,2002-01-16,19.700000762939453,19.899999618530273,19.399999618530273,19.799999237060547,472870.0,0.0025445875511380667,2.3333418104599266,-0.22221939651335784,44.23078898140337,40.08751149800041,0.041808634392239696,0.2765189160120727,0.2179690978145672,-1.4055925361800377,8.662213677187765,0.5,-0.15856159226981603,-0.2224991798400886,-0.9830219132242526,0.5380235535440754,-0.6027605465321706,0.1577621868519934,0.6844028032440548,70.00007629394531,9.996908937223665,0.38026136669208166,1,-9.5367431640625e-07,0.2999992370605469,0.8124990463256836,-1.7000007629394531,-0.20000076293945312,2,-0.02538070967695716,-1.3529401204995006,19.649999618530273,1.0,19.049999237060547,3.0,19.350000381469727,-0.02538070967695716 519,2002-01-17,19.600000381469727,19.799999237060547,19.600000381469727,19.700000762939453,70140.0,-0.00507616129933619,-2.9999618531728625,1.0000190737773709,29.545488042239043,38.141586066071426,0.08839811464751435,0.3802639700163759,0.32774912554705793,-1.3188467841279135,8.39352942467831,0.1999988555908203,-0.22664082897553683,-0.31249961853027486,-1.0849700233462372,0.45997078628568744,-0.698734820938256,0.07373558387770629,0.6736508994191013,60.000038146972656,4.847334672035288,0.38623520240798187,1,0.09999942779541016,0.2999992370605469,0.9374995231628418,-1.3750004768371582,-0.10000038146972656,3,-0.020408143405366563,2.3333418104599266,19.700000762939453,-1.3529401204995006,19.649999618530273,1.0,19.049999237060547,-0.020408143405366563 520,2002-01-18,19.600000381469727,19.700000762939453,19.5,19.600000381469727,33910.0,0.0,1.0,-0.0,29.545488042239043,36.56330861533575,0.028710414061674072,0.3676079528081999,0.337730406930401,-1.3338326981244606,8.171964324669892,0.20000076293945312,-0.28226072100401467,-0.2924996376037612,-1.076064336419563,0.49106506121204063,-0.6842819870116621,0.09928271180413972,0.5717587969479965,60.000038146972656,10.085636792569588,0.3917823494079009,1,0.09999942779541016,0.2999992370605469,0.9374995231628418,-1.1000003814697266,-0.10000038146972656,4,-0.0051020601797675535,-2.9999618531728625,19.600000381469727,2.3333418104599266,19.700000762939453,-1.3529401204995006,19.649999618530273,-0.0051020601797675535 521,2002-01-21,19.600000381469727,19.899999618530273,19.600000381469727,19.899999618530273,107630.0,0.0,1.0,-100.0,29.545488042239057,34.66095637674315,-0.037991729512352634,0.3542679887038318,0.35758883244785267,-1.3537608845144753,7.800906146810678,0.2999992370605469,-0.28796799203778534,-0.2724996566772475,-1.0648810885118003,0.5198817751573053,-0.6686903725945257,0.12369105924003065,0.4780180626745789,60.000038146972656,15.742788309364357,0.39619071591727645,1,-0.10000038146972656,0.2999992370605469,0.9374995231628418,-1.1000003814697266,-0.10000038146972656,0,-0.0051020601797675535,1.0,19.600000381469727,-2.9999618531728625,19.600000381469727,2.3333418104599266,19.700000762939453,-0.0051020601797675535 522,2002-01-22,20.0,20.399999618530273,19.700000762939453,19.799999237060547,56470.0,0.020408143405366452,-2.500014305196601,-0.6666709052299633,42.000013732899674,34.142433732699025,-0.45442543395796164,-0.04820302392801068,-0.02071863525330997,-1.7635814516896176,7.62915423355621,0.7999992370605469,-0.31133932406205034,0.12749996185302592,-0.6648814699815269,0.9198813936875787,-0.26869075406425225,0.5236906777703041,-1.0,60.000038146972656,18.12095928025832,0.39619071591727645,1,-0.3000001907348633,-0.10000038146972656,0.5124998092651367,-1.5,-0.5,1,-0.025000000000000022,1.0,19.600000381469727,1.0,19.600000381469727,-2.9999618531728625,19.600000381469727,-0.025000000000000022 523,2002-01-23,20.0,20.0,19.899999618530273,20.0,7920.0,0.0,1.0,0.0,50.0,35.99428558455088,-0.45527204778338515,-0.050807975237759706,0.02721107301849557,-1.7774938917254346,7.44812063349195,0.10000038146972656,-0.3310588158806489,0.12749996185302592,-0.6648814699815269,0.9198813936875787,-0.26869075406425225,0.5236906777703041,-0.9720000076293935,55.55557910307952,13.692125330887137,0.39619071591727645,1,-0.3000001907348633,-0.10000038146972656,0.5124998092651367,-1.5,-0.5,2,-0.025000000000000022,-2.500014305196601,20.0,1.0,19.600000381469727,1.0,19.600000381469727,-0.025000000000000022 524,2002-01-24,19.899999618530273,20.600000381469727,19.899999618530273,20.149999618530273,62880.0,-0.00500001907348635,-4.600006103515625,-100.0,47.72726681607546,37.93031108534772,-0.32694669699145607,0.04354929674101271,0.15884839579675258,-1.6801533279285792,8.376902756729136,0.7000007629394531,-0.34630953212974447,0.03249959945678782,-0.7577534668768102,0.8227526657903859,-0.3626269337100112,0.42762613262358684,-0.8445596336364751,36.36358907401724,-4.690188925577495,0.39512653316679985,1,-0.09999942779541016,0.0,0.5625,-1.1499996185302734,-0.39999961853027344,3,-0.020100483728542673,1.0,20.0,-2.500014305196601,20.0,1.0,19.600000381469727,-0.020100483728542673 525,2002-01-25,20.200000762939453,20.5,20.0,20.299999237060547,39560.0,0.01507543468140704,1.0,0.399993896484375,54.00000915525947,41.08131036827071,-0.5517141090456015,-0.29521525059206155,-0.10860128700710092,-1.9810968009855365,8.679329984144236,0.6000003814697266,-0.3471661121074341,0.3475007057189927,-0.4025694816948473,1.0975708931328327,-0.02753438798792729,0.7225357994259127,-1.0827783621826192,60.000038146972656,18.844279454913455,0.3750350937069204,1,-0.40000057220458984,-0.3000011444091797,0.2499990463256836,-1.4500007629394531,-0.7000007629394531,4,0.21287124131943957,-4.600006103515625,19.899999618530273,1.0,20.0,-2.500014305196601,20.0,0.21287124131943957 526,2002-01-28,20.200000762939453,20.200000762939453,20.0,20.0,12800.0,0.0,1.0,-2.0000381475547417,58.69567380732819,42.81002406885369,-0.4150816043907817,-0.3360734759770452,-0.07860248918642299,-1.9660815476174633,8.998100754722444,0.20000076293945312,-0.3060294224472244,0.3625006675720215,-0.34376835768636127,1.0687696928304042,0.009366154942831884,0.7156351802012111,-1.023467242954105,55.55557910307952,12.856369056209225,0.35313451262919066,1,-0.20000076293945312,-0.3000011444091797,0.1249990463256836,-0.7000007629394531,-0.7000007629394531,0,0.22772268813774632,1.0,20.200000762939453,-4.600006103515625,19.899999618530273,1.0,20.0,0.22772268813774632 527,2002-01-29,20.5,20.5,20.049999237060547,20.049999237060547,118860.0,0.014851446818306524,1.0,2.249995231646608,65.99996032720897,45.22882088505432,-0.6502044171876697,-0.670446872828883,-0.3380507920400113,-2.2475718916006073,9.488308205501479,0.4500007629394531,-0.23159845126354384,0.6624999046325684,-0.043769120625814395,1.3687689298909511,0.30936539200337876,1.015634417261758,-1.2665278055552776,85.71424678884584,40.469843091582995,0.35313451262919066,1,-0.4499998092651367,-0.6000003814697266,-0.27500009536743164,-1.0,-1.0,1,0.19512195121951215,1.0,20.200000762939453,1.0,20.200000762939453,-4.600006103515625,19.899999618530273,0.19512195121951215 528,2002-01-30,20.5,20.700000762939453,20.200000762939453,20.399999618530273,20470.0,0.0,-1.0000076294236353,0.22222269317170348,71.73910159022907,49.917000168164314,-0.5864635053919152,-0.6983771266785368,-0.28054482486446375,-2.2192947972606305,9.62762081522501,0.5,-0.1065872880201546,0.6574998855590835,-0.06672399701813347,1.3817237681363004,0.2953879442704732,1.0196118268476937,-1.2118666780742764,74.99994039544049,25.244549065176344,0.362111941288609,1,-0.39999961853027344,-0.6000003814697266,-0.375,-0.9499998092651367,-1.0,2,0.19024388383074498,1.0,20.5,1.0,20.200000762939453,1.0,20.200000762939453,0.19024388383074498 529,2002-01-31,20.5,20.5,20.200000762939453,20.399999618530273,8400.0,0.0,4.999961853172862,1.0,76.74413446875103,55.16129421555454,-0.4977126962893479,-0.6946108114913798,-0.24603165004349492,-2.1907306282740038,10.345059023618067,0.2999992370605469,-0.05513932577014913,0.6324998855590813,-0.14702439420341307,1.4120241653215757,0.2427377456778359,1.0222620254403267,-1.127154631613454,71.42849357769168,16.259920740282652,0.3897621398812472,1,-0.34999942779541016,-0.6000003814697266,-0.375,-0.8999996185302734,-1.0,3,0.1682927201433877,-1.0000076294236353,20.5,1.0,20.5,1.0,20.200000762939453,0.1682927201433877 530,2002-02-01,20.5,20.5,20.100000381469727,20.5,9020.0,0.0,1.0,0.0,89.18916132437877,61.788369024681174,-0.39853197475095925,-0.6906409599515158,-0.2156425641896469,-2.157086337767467,11.010899305677976,0.39999961853027344,-0.005414693119924152,0.6074998855590827,-0.22048128300003,1.4354810541181955,0.19350930127952637,1.0214904698386391,-1.0475253079402798,71.42849357769168,8.89805946664908,0.4139905842795565,2,-0.2999992370605469,-0.6000003814697266,-0.40000009536743164,-0.8999996185302734,-1.0,4,0.1682927201433877,4.999961853172862,20.5,-1.0000076294236353,20.5,1.0,20.5,0.1682927201433877 531,2002-02-04,20.200000762939453,20.399999618530273,20.0,20.0,7890.0,-0.014634109124904704,-2.999980926586431,100.0,67.74195930090187,64.64858519890365,-0.00499779914299836,-0.3951494305045813,0.09576733794924763,-1.8104752998873188,11.622203471157901,0.5,0.0877535143241559,0.2975006103515625,-0.5407150737051225,1.1357162944082475,-0.12160723167678,0.716608452379905,-0.6726745066269473,28.571506422308325,-32.2566448043141,0.4191078420283424,2,0.09999942779541016,-0.3000011444091797,0.049999237060546875,-0.6000003814697266,-0.7000007629394531,0,0.1782177395124629,1.0,20.5,4.999961853172862,20.5,-1.0000076294236353,20.5,0.1782177395124629 532,2002-02-05,20.200000762939453,20.399999618530273,20.0,20.0,5000.0,0.0,-2.999980926586431,1.0,66.66666666666666,66.5004370507555,0.029453113579588575,-0.3832976837392579,0.07517534512388124,-1.7649870078228815,12.788113298529069,0.39999961853027344,0.18830050936476894,0.27750053405761577,-0.5694601493253728,1.1244612174406043,-0.14597980763387852,0.70098087574911,-0.6023140362293304,28.571506422308325,-29.811895366160563,0.42348034169149473,2,0.09999942779541016,-0.3000011444091797,0.14999914169311523,-0.6000003814697266,-0.7000007629394531,1,0.1782177395124629,-2.999980926586431,20.200000762939453,1.0,20.5,4.999961853172862,20.5,0.1782177395124629 533,2002-02-06,20.200000762939453,21.0,20.0,20.200000762939453,30760.0,0.0,-3.999980926586431,0.0,71.42859089131788,69.13391750356021,0.06795266548263967,-0.3625040839405287,0.06705394615610061,-1.7110533200445204,14.170390140060707,1.0,0.2968678015290358,0.2525005340576172,-0.5963224194295051,1.1013234875447395,-0.17191094268594398,0.6769120108011784,-0.5361751940555699,20.000076293945312,-36.601703705527285,0.4244114767435617,2,0.2999992370605469,-0.20000076293945312,0.17499923706054688,-0.6000003814697266,-0.7000007629394531,2,0.16831680644132407,-2.999980926586431,20.200000762939453,-2.999980926586431,20.200000762939453,1.0,20.5,0.16831680644132407 534,2002-02-07,19.899999618530273,20.0,19.700000762939453,20.0,7720.0,-0.014851541241502675,4.999961853172862,-100.0,58.82350301248752,69.66986126547444,0.4111953989703352,-0.03267472138850991,0.3617278152504433,-1.3471384333656466,14.734295616517091,0.5,0.3427715528153996,-0.06750059127807617,-0.8903808727329725,0.7553796901768202,-0.47894073200552256,0.3439395494493702,1.1000003814697266,15.384536381962926,-39.102501940170065,0.4114401407274478,2,0.4500007629394531,0.10000038146972656,0.5500001907348633,-0.09999942779541016,-0.39999961853027344,3,0.2462311413296483,-3.999980926586431,20.200000762939453,-2.999980926586431,20.200000762939453,-2.999980926586431,20.200000762939453,0.2462311413296483 535,2002-02-08,19.0,19.799999237060547,18.799999237060547,19.799999237060547,27360.0,-0.04522611235088769,1.5000023841880648,7.999961853172862,38.461532818495996,67.4216233778264,1.2550566066534898,0.88514094260902,1.2329370297589044,-0.3766326604466421,14.53245763180499,1.1000003814697266,0.3428515815325568,-0.9500001907348619,-1.84029906465177,-0.059701316817953654,-1.3951496276933177,-0.504850753776406,2.0,9.090940617321841,-42.8522814498439,0.44514943695845416,2,0.8999996185302734,0.8999996185302734,1.3499994277954102,1.0249996185302734,0.5,4,0.2947368621826174,4.999961853172862,19.899999618530273,-3.999980926586431,20.200000762939453,-2.999980926586431,20.200000762939453,0.2947368621826174 536,2002-02-11,19.25,19.399999618530273,19.0,19.399999618530273,131220.0,0.013157894736842035,4.333341810459927,0.1874997019764919,34.693882317404515,63.943170265625916,0.9567387395622795,0.6860678048681592,0.9693532694470228,-0.5515618944043297,14.097058728242345,0.39999961853027344,0.3622404479687553,-0.7100002288818352,-1.5613769391723835,0.14137648140871306,-1.1356885840271076,-0.28431187373656286,1.661999969482423,20.45457304015661,-29.210851703122607,0.42568835514527414,2,0.6499996185302734,0.6499996185302734,1.0999994277954102,0.7749996185302734,0.25,0,0.2571428967760754,1.5000023841880648,19.0,4.999961853172862,19.899999618530273,-3.999980926586431,20.200000762939453,0.2571428967760754 537,2002-02-12,19.350000381469727,19.350000381469727,19.0,19.0,2510.0,0.005194825011414439,1.0,-2.3333418104599266,37.25491516042291,60.11159399564745,0.7559523532789285,0.5928348087905171,0.850203464308116,-0.5727528130307178,14.570595588051589,0.35000038146972656,0.34182052409414965,-0.5949998855590835,-1.4793075715612751,0.2893078004431082,-1.0371537285601775,-0.1528460425579894,1.477519558715823,25.00004334881753,-22.93219288205555,0.44215384300109517,2,0.5499992370605469,0.5499992370605469,0.9999990463256836,0.6749992370605469,0.14999961853027344,1,0.2341084594310896,4.333341810459927,19.25,1.5000023841880648,19.0,4.999961853172862,19.899999618530273,0.2341084594310896 538,2002-02-13,19.200000762939453,19.399999618530273,19.0,19.299999237060547,4610.0,-0.007751918117475554,1.6666709052299633,-0.28570961466150047,36.53848552139201,55.64429966816312,0.7846709850560174,0.7414706399026159,0.9563492614983957,-0.3440158828890958,15.10241546178721,0.39999961853027344,0.30178498922872166,-0.7199995040893548,-1.6599882947080147,0.21998928652930516,-1.189993899398683,-0.2500051087800266,1.5464183491210974,33.3334392970789,-15.398642023573188,0.4699943953093296,2,0.6999988555908203,0.6999988555908203,1.149998664855957,0.8249988555908203,0.2999992370605469,2,0.23437499068677448,1.0,19.350000381469727,4.333341810459927,19.25,1.5000023841880648,19.0,0.23437499068677448 539,2002-02-14,19.200000762939453,19.399999618530273,19.149999618530273,19.200000762939453,21890.0,0.0,-3.999885561701316,-0.0,28.260862354067058,48.874488671461826,0.6491371696834953,0.7483346799675417,0.9148150737692902,-0.2628824935759084,15.66297554233452,0.25,0.2079176028457006,-0.6999995231628411,-1.6846179932432293,0.2846189469175471,-1.1923087582030334,-0.20769028812264878,1.4685615541210986,40.000152587890625,-7.004779537193528,0.49230923504019325,2,0.6999988555908203,0.6999988555908203,1.149998664855957,0.8249988555908203,0.2999992370605469,3,0.23437499068677448,1.6666709052299633,19.200000762939453,1.0,19.350000381469727,4.333341810459927,19.25,0.23437499068677448 540,2002-02-15,19.5,19.5,19.049999237060547,19.5,11510.0,0.015624959642690062,1.0,0.0,36.53843896627512,45.407430856503304,0.21497771850812697,0.46426251908982863,0.5565685563910314,-0.4791801782022844,16.077221559503386,0.4500007629394531,0.09983762350917758,-0.3950002670288093,-1.387021017819734,0.5970204837621154,-0.8910106424242734,0.1010101083666548,1.0938197938605505,100.0,51.84281586986037,0.49601037539546267,2,0.39999961853027344,0.39999961853027344,0.8499994277954102,0.5249996185302734,0.0,4,0.21538465450971533,-3.999885561701316,19.200000762939453,1.6666709052299633,19.200000762939453,1.0,19.350000381469727,0.21538465450971533 541,2002-02-18,19.5,19.5,19.5,19.5,0.0,0.0,1.0,0.0,28.260862354067058,41.140119266214455,0.11760816095425497,0.4810503142604361,0.5132393038820382,-0.4042091664006193,16.90787200995526,0.0,-0.02736628216359449,-0.39000024795532084,-1.3892631165010094,0.6092626205903677,-0.8896316822281669,0.10963118631752522,1.0220669715885506,100.0,54.25571129241989,0.499631434272845,2,0.39999961853027344,0.39999961853027344,0.8000001907348633,0.5249996185302734,0.0,0,0.2128204932579627,1.0,19.5,-3.999885561701316,19.200000762939453,1.6666709052299633,19.200000762939453,0.2128204932579627 542,2002-02-19,19.5,19.5,19.5,19.5,0.0,0.0,1.0,0.0,28.260862354067058,36.343704984297695,0.008795823672848258,0.4655393880816874,0.47546430486455904,-0.3444441828022775,17.154909401689345,0.0,-0.18444202314113767,-0.36500024795532227,-1.3776050266910538,0.6476045307804092,-0.8713026373231898,0.14130214141254527,0.9531842622074294,100.0,55.56223725483337,0.506302389367866,2,-0.10000038146972656,0.39999961853027344,0.6999993324279785,0.5249996185302734,0.0,1,0.20512820512820507,1.0,19.5,1.0,19.5,-3.999885561701316,19.200000762939453,0.20512820512820507 543,2002-02-20,19.5,19.5,19.5,19.5,0.0,0.0,1.0,0.0,28.260862354067058,32.947856022250974,-0.11280403815349516,0.44919023217848775,0.4562532321554116,-0.2872658799854584,17.415297001039377,0.0,-0.27335372895622,-0.3400002479553237,-1.3632047424176896,0.6832042465070423,-0.8516024951865049,0.1716019992758575,0.8870568612015539,100.0,56.540129627852906,0.5116022472311827,2,-0.20000076293945312,0.39999961853027344,0.4499998092651367,0.5249996185302734,0.0,2,0.1948717557466948,1.0,19.5,1.0,19.5,1.0,19.5,0.1948717557466948 544,2002-02-21,19.5,19.5,19.5,19.5,0.0,0.0,1.0,0.0,28.260862354067058,31.81444819286999,-0.19613682836536483,0.44025907582476265,0.4334222643356789,-0.23110381270857516,16.76441228720251,0.0,-0.3672902806364995,-0.32000026702881,-1.3538485290771725,0.7138479950195524,-0.836924398052993,0.19692386399537298,0.8235745562359149,100.0,57.59621329656754,0.516924131024182,2,-0.25,0.39999961853027344,0.34999990463256836,0.5249996185302734,0.0,3,0.17948717948717952,1.0,19.5,1.0,19.5,1.0,19.5,0.17948717948717952 585,2002-04-19,24.5,24.5,24.0,24.399999618530273,55640.0,0.004098376353816935,8.999961853172863,0.2500011920940324,85.21125625462398,86.8975741330499,-0.8951603756614759,-2.644710301191804,-4.271385391587799,-4.222936765982091,41.28378510303767,0.5,2.4460011849443823,2.1299998283386223,-1.8134693054536406,6.073468962130885,0.15826526144249087,4.101734395234754,-2.535764911223744,100.0,26.108054846277412,1.9717345668961317,4,-0.8500003814697266,-2.5,-5.050000190734863,-4.600000381469727,-1.7000007629394496,4,-0.04081632653061229,1.0,19.5,1.0,19.5,1.0,19.5,-0.04081632653061229 586,2002-04-22,24.79999923706055,24.899999618530273,24.399999618530273,24.60000038146973,17380.0,0.012244866818797995,1.5000023841881092,1.9999809265864312,73.07690426678616,84.50998373580379,-1.1078660386019408,-2.663866045254906,-4.486716239333134,-4.497001573404159,44.84717460227265,0.5,2.347079837175581,2.1649991035461476,-1.6774371225569737,6.007435329649269,0.24378099049458868,4.086217216597706,-2.531472358937446,93.74997764826375,21.548283518779584,1.9212181130515604,4,-0.9499998092651403,-2.5999994277954137,-5.399999618530277,-4.899999618530277,-2.0,0,-0.052419325687633966,8.999961853172863,24.5,1.0,19.5,1.0,19.5,-0.052419325687633966 587,2002-04-23,24.5,24.70000076293945,24.399999618530273,24.70000076293945,56920.0,-0.01209674380200132,2.000000000000071,-1.0000095367977162,66.24999046325684,81.69565429845872,-0.7451351016186933,-2.0765382787251028,-4.107012755937305,-4.175742538107961,48.60313409788489,0.399999618530277,2.1909509320908604,1.6149998664855971,-2.013266368313964,5.243266101285158,-0.19913325091418344,3.4291329838853777,-1.863066938219891,69.23078051686235,-1.4064043106341728,1.814133117399781,4,-0.6500005722045898,-2.3000001907348633,-5.125,-4.600000381469727,-1.7999992370605504,1,-0.03265303008410414,1.5000023841881092,24.79999923706055,8.999961853172863,24.5,1.0,19.5,-0.03265303008410414 588,2002-04-24,24.399999618530273,24.60000038146973,24.29999923706055,24.60000038146973,20680.0,-0.004081648223254186,1.9999999999998934,1.0000000000000355,62.82050780447628,79.00904320680114,-0.5545195022854443,-1.6765791603970612,-3.921991136536356,-4.066025038359417,52.46067093328687,0.3000011444091797,2.0633695936537535,1.2699995040893555,-2.0439899221845366,4.5839889303632475,-0.38699520904759055,2.9269942172263015,-1.4462372388051428,61.538438966275024,-6.540162336577154,1.6569947131369467,4,-0.5500001907348633,-2.1999998092651367,-5.024999618530273,-4.5,-1.6499996185302734,2,-0.040983607198115,2.000000000000071,24.5,1.5000023841881092,24.79999923706055,8.999961853172863,24.5,-0.040983607198115 589,2002-04-25,23.95000076293945,24.399999618530273,23.79999923706055,24.149999618530273,42040.0,-0.01844257633713564,-1.3999923706345923,0.9999904632932156,52.500009536743114,75.54750635352994,0.014589118355875286,-0.9234495673772294,-3.3904471152851094,-3.607230414815046,56.060463002689346,0.600000381469723,1.908148310227972,0.5975006103515597,-2.2558399250136176,3.450841145716737,-0.829169657331029,2.0241708780341483,-0.7237651697816005,13.636497623617222,-48.735525893128845,1.4266702676825889,4,-0.07500076293944957,-1.7500009536743129,-4.57500076293945,-4.050001144409176,-0.9500007629394496,3,-0.033402969474936706,1.9999999999998934,24.399999618530273,2.000000000000071,24.5,1.5000023841881092,24.79999923706055,-0.033402969474936706 590,2002-04-26,23.95000076293945,23.95000076293945,23.95000076293945,23.95000076293945,0.0,0.0,1.0,-0.0,56.00001017252598,72.40759007904731,0.18273480149679955,-0.6039372682297817,-3.3168920166917566,-3.6079256458124327,59.854792308594426,0.0,1.7699873257981018,0.3750005722045877,-1.8349052231333118,2.5849063675424873,-0.7299523254643638,1.4799534698735393,-0.48943820622946177,13.636497623617222,-45.012606496054644,1.1049528976689502,4,0.14999866485596058,-1.7500009536743129,-4.562500953674313,-4.050001144409176,-0.4500007629394496,4,-0.03131523908594447,-1.3999923706345923,23.95000076293945,1.9999999999998934,24.399999618530273,2.000000000000071,24.5,-0.03131523908594447 591,2002-04-29,23.79999923706055,24.79999923706055,23.5,24.79999923706055,29390.0,-0.006263111528205578,1.5999984741211009,-100.0,52.63156309683054,68.62012517802484,0.47695327067734894,-0.12150270422894138,-3.0935618762629318,-3.451515086247408,64.16640048385497,1.2999992370605504,1.6613886931640849,0.009999084472660513,-1.0871738913534834,1.1071720602988044,-0.5385874034404132,0.5585855723857343,1.100000381469723,23.076877932550456,-32.39553376009205,0.5485864879130729,4,0.4000005722045863,-1.5999994277954137,-4.412499427795414,-3.899999618530277,-0.4499988555908203,0,-0.04201680806959163,1.0,23.95000076293945,-1.3999923706345923,23.95000076293945,1.9999999999998934,24.399999618530273,-0.04201680806959163 592,2002-04-30,23.79999923706055,23.95000076293945,23.60000038146973,23.899999618530273,22700.0,0.0,2.499957085228789,0.10000038146972301,54.79449764115953,65.36496966387543,0.4629278760334792,-0.06165695202223631,-3.018721384530579,-3.441847544859037,62.03863813052345,0.35000038146971946,1.5821319622068764,-0.03000087738036683,-1.062320224270934,1.0023184695102003,-0.5461605508256504,0.48615879606491674,1.0720003890991165,23.076877932550456,-31.72092307264396,0.5161596734452834,4,0.4000005722045863,-1.5999994277954137,-4.29999923706055,-3.899999618530277,-0.4499988555908203,1,-0.04201680806959163,1.5999984741211009,23.79999923706055,1.0,23.95000076293945,-1.3999923706345923,23.95000076293945,-0.04201680806959163 593,2002-05-01,23.60000038146973,24.0,23.60000038146973,23.60000038146973,27520.0,-0.008403313529497414,0.0,-0.0,55.55554966867779,62.093365433897795,0.6707570990711247,0.17902402660069683,-2.7446629925682906,-3.2236656893543234,59.61852573364974,0.3999996185302699,1.4729699803931275,-0.24999971389770081,-1.2457798704493896,0.745780442653988,-0.7478897921735452,0.2478903643781436,1.244559252166745,7.69234155058757,-49.10994433498381,0.4978900782758442,5,0.5999994277954066,-1.4000005722045934,-4.10000038146973,-3.7000007629394567,-0.3000011444091797,2,-0.03813557643994547,2.499957085228789,23.79999923706055,1.5999984741211009,23.79999923706055,1.0,23.95000076293945,-0.03813557643994547 594,2002-05-02,24.79999923706055,24.79999923706055,23.60000038146973,23.899999618530273,13050.0,0.05084740831330814,1.6666652538152076,100.0,69.5652155885168,60.354916470997,-0.5213615901874462,-0.9599286569218286,-3.8551312730357914,-4.399915733783743,57.304266112598114,1.1999988555908203,1.252795090302513,0.8799991607666051,-0.17750475878165517,1.9375030803148654,0.351247200992475,1.4087511205407353,0.017669203903196262,100.0,36.729843111973906,0.5287519597741298,5,-0.5999994277954137,-2.5999994277954137,-5.29999923706055,-4.899999618530277,-2.099998474121101,3,-0.08266126210185842,0.0,23.60000038146973,2.499957085228789,23.79999923706055,1.5999984741211009,23.79999923706055,-0.08266126210185842 595,2002-05-03,24.60000038146973,25.0,24.60000038146973,24.899999618530273,63640.0,-0.008064470231593623,-1.6666709052300028,-0.33333262690760906,65.21739851550123,59.48163805418756,-0.3416098591829453,-0.7304345994618302,-3.566079919985711,-4.1770899479985495,54.915622507750086,0.3999996185302699,1.0487851225523315,0.6375002861022985,-0.45884478260831685,1.7338453548129138,0.08932775174698904,1.185672820457608,-1.1000003814697301,73.33335876464866,6.825595252848359,0.5481725343553082,5,-0.3500003814697301,-2.35000038146973,-5.10000038146973,-4.700000762939457,-1.6000003814697301,4,-0.06504066490482463,1.6666652538152076,24.79999923706055,0.0,23.60000038146973,2.499957085228789,23.79999923706055,-0.06504066490482463 596,2002-05-06,24.20000076293945,24.79999923706055,24.0,24.79999923706055,24620.0,-0.016260146842582368,1.6666709052299435,2.0000000000000475,50.0,57.67608355827014,-0.03986241048196959,-0.2901815584867151,-3.0798397649252642,-3.74997078064024,53.38550521990957,0.7999992370605504,0.7716411955843263,0.20250062942504599,-0.8762286031235185,1.2812298619736104,-0.33686398684923446,0.7418652456993264,-0.6700007629394484,42.857181782635365,-18.612065134437962,0.5393646162742816,5,0.04999923706055043,-1.9500007629394496,-4.70000076293945,-4.300001144409176,-1.5,0,-0.028925650449212026,-1.6666709052300028,24.60000038146973,1.6666652538152076,24.79999923706055,0.0,23.60000038146973,-0.028925650449212026 597,2002-05-07,23.8799991607666,24.0,23.75,24.0,193560.0,-0.01322320628447693,3.1666375268219027,0.20000190735348108,48.54367808376137,56.08976914485738,0.20444258272283733,0.054675644994361505,-2.6755379797548073,-3.406031821292231,51.58804693731872,0.4500007629394496,0.45954540833743707,-0.13150091171264577,-1.1956783856714175,0.9326765622461259,-0.6635896486920316,0.4005878252667401,-0.32059916076660144,19.99991825646469,-38.39103810625606,0.5320887369793866,5,0.37000083923339844,-0.279998779296875,-4.379999160766602,-3.979999542236328,-1.0799999237060511,1,-0.022194254519389944,1.6666709052299435,24.20000076293945,-1.6666709052300028,24.60000038146973,1.6666652538152076,24.79999923706055,-0.022194254519389944 598,2002-05-08,23.70000076293945,23.95000076293945,23.70000076293945,23.85000038146973,29460.0,-0.007537621614446266,-2.3333418104597685,1.249988079154474,41.02564604168489,54.814839867628685,0.3069869218867538,0.2681098611549082,-2.4115929088826604,-3.1981095685247105,49.97908879634311,0.25,0.3052345512699155,-0.32399930953979705,-1.3660494549758972,0.7180508358963031,-0.8450243822578472,0.19702576317825304,-0.11178876293945095,7.142886336976336,-44.45270770972972,0.5210250727180507,5,0.5499992370605504,0.19999885559082387,-2.350000381469723,-2.7000007629394496,-1.1000003814697195,2,-0.014767948109817297,3.1666375268219027,23.8799991607666,1.6666709052299435,24.20000076293945,-1.6666709052300028,24.60000038146973,-0.014767948109817297 599,2002-05-09,23.70000076293945,23.70000076293945,23.70000076293945,23.70000076293945,0.0,0.0,1.0,-0.0,39.47368156876601,52.978581133877576,0.2992660943580354,0.3241063341133916,-2.3259154372906465,-3.168305504130629,48.28318055815099,0.0,0.19441071968984858,-0.3489993095397992,-1.3300166216973928,0.6320180026177944,-0.8395079656185978,0.14150934653899938,-0.08355300293944978,0.0,-43.59432933090692,0.49050865607879723,5,0.5499992370605504,0.19999885559082387,-2.000000953674313,-2.3500013351440394,-1.4000015258789027,3,-0.016877700970558407,-2.3333418104597685,23.70000076293945,3.1666375268219027,23.8799991607666,1.6666709052299435,24.20000076293945,-0.016877700970558407 600,2002-05-10,23.70000076293945,24.0,23.29999923706055,24.0,13130.0,0.0,3.6666836209198292,-100.0,34.28571895677719,50.94015400720498,0.29063792236822295,0.39973198255093223,-2.238471481834946,-3.1413923049147634,47.46422251488642,0.7000007629394496,0.10196901474100173,-0.38399934768677113,-1.2507264527590713,0.4827277573855291,-0.8173629002229212,0.04936420484937898,1.2999992370605504,26.66676839192661,-10.146027307240438,0.43336355253615005,5,0.44999885559082387,0.19999885559082387,-2.000000953674313,-2.3500013351440394,-0.8000011444091761,4,-0.04219409146871156,1.0,23.70000076293945,-2.3333418104597685,23.70000076293945,3.1666375268219027,23.8799991607666,-0.04219409146871156 601,2002-05-13,23.649999618530273,23.70000076293945,23.0,23.0,10430.0,-0.0021097528607409988,-1.1538497653959696,-2.1666709052299375,36.92306337976507,48.954439089272256,0.35439213268920966,0.5113939035921433,-2.09980449470239,-3.0644954873912305,46.396956145803806,0.7000007629394496,0.08738770030070953,-0.45650043487548686,-1.2465773180890949,0.33357644833812117,-0.8515388764822909,-0.061461993268682846,1.316000366210936,64.99996185302734,30.954046538184308,0.39503844160680396,5,0.35000038146972656,0.25,-1.9499998092651367,-2.3000001907348633,-0.850000381469723,0,-0.027484128076728842,3.6666836209198292,23.70000076293945,1.0,23.70000076293945,-2.3333418104597685,23.70000076293945,-0.027484128076728842 602,2002-05-14,23.5,23.75,23.5,23.75,27150.0,-0.006342478687092479,1.0,-0.3846156103372488,36.36363110922816,46.82200369377785,0.5111103601179394,0.6390255104899083,-1.8610539445186092,-2.8881993860252173,44.57171664836772,0.25,0.05192685530108676,-0.5715000152587884,-1.4049648082243849,0.26196477770680815,-0.9882324117415884,-0.15476761877598832,1.3873599853515621,50.0,18.629000379631094,0.41673239648279886,5,0.5,0.39999961853027344,-1.8000001907348633,-2.15000057220459,-0.7000007629394496,1,-0.03404252072598091,-1.1538497653959696,23.649999618530273,3.6666836209198292,23.70000076293945,1.0,23.70000076293945,-0.03404252072598091 603,2002-05-15,23.29999923706055,23.60000038146973,23.29999923706055,23.60000038146973,21940.0,-0.008510670763380856,1.0,1.2000045776367188,39.3442346151971,43.46411691896455,0.7421228658756291,0.8262577564024731,-1.5727964243126955,-2.662798167842187,42.32467849318502,0.3000011444091797,0.03657939760122275,-0.736500740051266,-1.6385747317020112,0.16557325159947922,-1.1875377358766386,-0.2854637442258934,1.51186634887695,29.999923706055043,-3.465065201572301,0.45103699582537204,5,0.7000007629394496,0.600000381469723,-1.5999994277954137,-1.9499998092651403,-0.7999992370605504,2,-0.021459228170476075,1.0,23.5,-1.1538497653959696,23.649999618530273,3.6666836209198292,23.70000076293945,-0.021459228170476075 604,2002-05-16,23.0,23.10000038146973,22.79999923706055,23.10000038146973,241190.0,-0.012875504158102125,4.999999999999574,0.3333333333333452,35.82087767683696,40.19783682577963,0.849248413773914,1.0709004003856037,-1.1862067841841402,-2.338885086027968,40.48169846844095,0.5,0.0028487566281114596,-0.966499996185302,-1.9622227780570682,0.029222785686464192,-1.4643613871211834,-0.4686386052494207,1.7393909625,16.666719648539203,-18.508910928438706,0.49786139093588266,5,0.7999992370605504,0.8999996185302734,-1.3000001907348633,-1.6500005722045898,-0.6000003814697266,3,-0.01739128776218568,1.0,23.29999923706055,1.0,23.5,-1.1538497653959696,23.649999618530273,-0.01739128776218568 605,2002-05-17,23.5,23.70000076293945,23.29999923706055,23.29999923706055,73280.0,0.021739130434782705,-3.000000000000071,-1.9999999999998934,45.94595291216288,39.74738714935329,0.19758205858925848,0.5187376015974792,-1.5920210308985006,-2.8198045619524876,38.76377313561677,0.7000007629394496,-0.00783978051576284,-0.4164999961853013,-1.399776293969854,0.5667763015992513,-0.9081381450775794,0.07513815270697677,1.1230274589736347,73.6842316603556,35.45065934767389,0.4916381488922769,5,-0.10000038146972656,0.39999961853027344,-1.8000001907348633,-2.15000057220459,-1.1000003814697266,4,-0.05106386225274273,4.999999999999574,23.0,1.0,23.29999923706055,1.0,23.5,-0.05106386225274273 606,2002-05-20,23.5,23.5,23.5,23.5,0.0,0.0,1.0,0.0,45.94595291216288,39.45875101917568,0.09816817928157562,0.43885143393483617,-1.495893371411892,-2.8005303286280636,36.61277196228844,0.0,-0.20219984719445705,-0.3515000343322754,-1.2577188712533918,0.554718802588841,-0.8046094527928318,0.10160938412828102,1.0136457656588505,73.6842316603556,32.14820765047352,0.45310941846055797,5,-0.10000038146972656,0.39999961853027344,-1.125,-2.15000057220459,-0.9500007629394496,0,-0.02553193112637131,-3.000000000000071,23.5,4.999999999999574,23.0,1.0,23.29999923706055,-0.02553193112637131 607,2002-05-21,23.70000076293945,23.899999618530273,23.5,23.899999618530273,77510.0,0.008510670763380856,3.000019073595468,-100.0,51.351356924321955,40.606052228357576,-0.1453338775587838,0.18534654872835787,-1.5954605044253434,-2.979898187739966,34.53735428397532,0.39999961853027344,-0.365900432914934,-0.11149930953979847,-0.9663621353043617,0.7433635162247647,-0.5389307224220801,0.3159321033424831,0.7108262110035035,81.81829216062606,34.514094607138674,0.4274314128822808,5,-0.30000114440917613,0.19999885559082387,-1.1750011444091761,-2.3500013351440394,-2.300001144409176,1,-0.037974746704914186,1.0,23.5,-3.000000000000071,23.5,4.999999999999574,23.0,-0.037974746704914186 608,2002-05-22,23.399999618530273,23.70000076293945,23.10000038146973,23.70000076293945,97400.0,-0.012658275727918888,2.9999872843910014,1.5000143051965567,25.000017029891453,38.997867279593734,0.12028624588005243,0.4285615197426367,-1.196441045716341,-2.659202441244666,32.39312050804665,0.6000003814697195,-0.43011243452787795,-0.3615004539489739,-1.1879393012488713,0.46493839335092346,-0.7747198775989226,0.05171896970097478,0.9141776911997361,54.54547030866077,13.332456127090133,0.4132194236499479,5,0.0,0.5,-0.7249994277954102,-1.8999996185302734,-1.1999988555908203,2,-0.025641042361154054,3.000019073595468,23.70000076293945,1.0,23.5,-3.000000000000071,23.5,-0.025641042361154054 609,2002-05-23,23.149999618530273,23.70000076293945,22.5,23.399999618530273,110460.0,-0.01068376085792866,1.8235236039367722,0.8333301544310817,24.561410553451807,37.91738856811314,0.31744692182357426,0.6488197597845229,-0.8482862101183528,-2.3833646278768406,31.270462665760725,1.2000007629394496,-0.4749843303924308,-0.571500396728517,-1.4360849641880158,0.2930841707309817,-1.0037926804582682,-0.1392081129987659,1.0733270068395697,46.428556831511585,8.895262879070842,0.4322922837297497,5,0.05000019073486328,0.6000003814697266,-0.34999942779541016,-1.5249996185302734,-0.5499992370605433,3,-0.028077737764193533,2.9999872843910014,23.399999618530273,3.000019073595468,23.70000076293945,1.0,23.5,-0.028077737764193533 610,2002-05-24,23.20000076293945,23.5,23.20000076293945,23.5,99770.0,0.002159876683935469,1.0000000000000238,1.1999969482422017,30.000030517531442,37.14816269453163,0.2112804667055137,0.5689182930714942,-0.7975277611828027,-2.4069748941182674,30.087134998672234,0.35000038146972656,-0.4727889127455285,-0.4839992523193395,-1.371607467379686,0.4036089627410071,-0.9278033598495128,-0.04019514478916619,0.8854597324008076,50.00006811961234,12.597401644601597,0.4438041075301724,5,-9.536743128535363e-07,0.5499992370605504,-0.4000005722045863,-1.5750007629394496,-0.7000007629394496,4,-0.03448280681469318,1.8235236039367722,23.149999618530273,2.9999872843910014,23.399999618530273,3.000019073595468,23.70000076293945,-0.03448280681469318 611,2002-05-27,22.79999923706055,23.70000076293945,22.79999923706055,23.70000076293945,31780.0,-0.017241444513996562,1.0,3.0000127156898304,29.0697992481508,36.33773693218969,0.5342072242654439,0.9382664841171824,-0.29933725009540524,-1.982640554023341,28.14530792750657,0.9000015258788991,-0.4767537529552648,-0.8340007781982379,-1.8030242896993158,0.13502273330283998,-1.3185125339487769,-0.34948902244769897,1.1586244186524866,21.428522771705545,-17.42466421704924,0.48451175575053834,5,0.4000005722045863,0.9500007629394496,0.02500057220458629,-1.149999618530277,-0.2999992370605504,0,-0.017543843505051226,1.0000000000000238,23.20000076293945,1.8235236039367722,23.149999618530273,2.9999872843910014,23.399999618530273,-0.017543843505051226 612,2002-05-28,22.79999923706055,23.0,22.70000076293945,23.0,34650.0,0.0,1.9999809265864668,0.2222226931717013,31.25000993408534,35.43837863428839,0.47435322094310095,0.9059566049799983,-0.19912382071576928,-1.9548672663450581,26.14657566854497,0.2999992370605504,-0.4654337082539399,-0.7840007781982372,-1.8179795771405551,0.2499780207440807,-1.3009901776693944,-0.26701137872708003,1.041934526195444,24.999920527191197,-17.126446035731274,0.5169893994711583,5,0.4000005722045863,0.9500007629394496,0.225000381469723,-0.9499998092651403,-0.5999984741210973,1,-0.010964912647612457,1.0,22.79999923706055,1.0000000000000238,23.20000076293945,1.8235236039367722,23.149999618530273,-0.010964912647612457 613,2002-05-29,22.70000076293945,23.0,22.70000076293945,22.899999618530273,39320.0,-0.004385898134529609,-2.000009536797663,0.9999904632932511,30.000030517531442,34.79161783881,0.5367348914265868,0.9856047039959428,0.0019922756033494693,-1.8257983403841322,23.99176688702162,0.2999992370605504,-0.47182698957821856,-0.8389992713928258,-1.9458184640497294,0.2678199212640777,-1.3924088677212794,-0.2855896750643723,1.034578299256065,16.666719648539203,-29.51651403090241,0.5534095963284525,5,0.49999904632568715,1.0499992370605504,0.32499885559082387,-0.7500009536743129,-0.600000381469723,2,-0.05726877095667715,1.9999809265864668,22.79999923706055,1.0,22.79999923706055,1.0000000000000238,23.20000076293945,-0.05726877095667715 614,2002-05-30,22.75,22.899999618530273,22.60000038146973,22.85000038146973,56730.0,0.002202609488109797,2.0000095367976987,0.5000047683988759,31.372556352734904,33.17235155442911,0.5001387304858085,0.8159861323463673,0.055776482565494945,-1.8429478115853826,21.093715296333027,0.2999992370605433,-0.4660633876980462,-0.686500072479248,-1.6749873448364205,0.30198719987792444,-1.180743708657836,-0.19225643630066003,0.8858127372198723,13.636324228347465,-33.56915228064359,0.49424363617858674,5,0.4499998092651367,1.0,0.27499961853027344,-0.8000001907348633,-0.25,3,-0.024175790640024064,-2.000009536797663,22.70000076293945,1.9999809265864668,22.79999923706055,1.0,22.79999923706055,-0.024175790640024064 615,2002-05-31,23.0,23.60000038146973,22.60000038146973,23.0,118190.0,0.01098901098901095,-1.500002384188087,-0.0,38.18183331449102,32.309671599132244,0.1919395117392071,0.46374874924660503,-0.08539526177674617,-2.055915744393701,17.583965473847922,1.0,-0.4564946910857195,-0.3565000534057603,-1.1963067917469985,0.4833066849354779,-0.7764034225763794,0.0634033157648588,-0.5,36.36358907401715,-8.236119171056238,0.4199033691706195,5,0.19999980926513672,0.75,0.03749990463256836,-1.0500001907348633,-0.5,4,-0.01739128776218568,2.0000095367976987,22.75,-2.000009536797663,22.70000076293945,1.9999809265864668,22.79999923706055,-0.01739128776218568 616,2002-06-03,23.5,23.5,23.10000038146973,23.10000038146973,39060.0,0.021739130434782705,-1.0000000000000178,100.0,50.0,32.15952082976313,-0.3442634699573617,-0.09632085279978853,-0.4685131595541492,-2.510810081844209,15.303320194158598,0.5,-0.3918604703611024,0.17849998474121165,-0.5662580732754918,0.9232580427579151,-0.1938790442671383,0.5508790137495616,-0.9779999923706058,89.99996185302699,44.17969836996672,0.37237902900835146,6,-0.39999961853027344,0.25,-0.35000038146972656,-1.5250005722045898,-1.0,0,-0.04255319148936165,-1.500002384188087,23.0,2.0000095367976987,22.75,-2.000009536797663,22.70000076293945,-0.04255319148936165 617,2002-06-04,23.35000038146973,23.45000076293945,23.149999618530273,23.29999923706055,25570.0,-0.006382962490649735,1.3999908447965193,0.12500298023508205,50.819690584392646,35.02837344692993,-0.2784103277536083,0.012581802382786833,-0.20096459172431835,-2.3256994149581587,13.428486166074954,0.35000038146972656,-0.4072884439514368,0.0550003051757848,-0.6422880854673814,0.752288695818951,-0.2936438901457983,0.4036445004973679,-0.8064403663635282,75.0,26.055851244596198,0.34864419532158386,6,-0.25000000000000355,0.3999996185302699,-0.1500005722045934,-1.37500095367432,-1.5500011444091832,1,-0.036402585335470916,-1.0000000000000178,23.5,-1.500002384188087,23.0,2.0000095367976987,22.75,-0.036402585335470916 618,2002-06-05,23.35000038146973,23.35000038146973,23.35000038146973,23.35000038146973,0.0,0.0,1.0,0.0,56.3636388857486,38.561954372740686,-0.31988824548048456,-0.015793531087489043,-0.08099203773297248,-2.291030288013875,11.557614563625037,0.0,-0.42511831993000726,0.07250032424927255,-0.5990849468553101,0.7440855953538552,-0.2632923113030188,0.4082929598015639,-0.7853115590362592,75.0,21.06529266980641,0.33579263555229105,6,-0.19999980926514027,0.3999996185302699,-0.1500005722045934,-1.1500005722045934,-1.5500011444091832,2,-0.04925051819026527,1.3999908447965193,23.35000038146973,-1.0000000000000178,23.5,-1.500002384188087,23.0,-0.04925051819026527 619,2002-06-06,23.29999923706055,23.5,23.149999618530273,23.5,37480.0,-0.002141376599242406,2.4999904632932157,-100.0,45.65216309633596,40.30108021483008,-0.27532546186167295,0.0028501222524610625,0.09087421717130795,-2.2047020820885486,9.606514800366526,0.35000038146972656,-0.48819417928304887,0.042499256134036045,-0.5992707458640716,0.6842692581321437,-0.278385744865016,0.3633842571330881,-0.7146041834463546,69.99988555908203,17.796526970472513,0.32088500099905354,6,-0.14999866485596058,0.4500007629394496,-0.09999942779541371,-1.0999994277954137,-1.2999992370605504,3,-0.05150209849286724,1.0,23.35000038146973,1.3999908447965193,23.35000038146973,-1.0000000000000178,23.5,-0.05150209849286724 620,2002-06-07,22.70000076293945,23.29999923706055,22.5,23.20000076293945,21210.0,-0.02575100831620436,1.2857220708446504,2.49999046329326,36.206916963292024,41.09409329429022,0.27523299289620695,0.5524123177951914,0.8082783616825289,-1.5714967088045704,8.76277054440282,0.7999992370605504,-0.4544175544527178,-0.5074992179870641,-1.1598431584987914,0.14484472252466318,-0.8336711882429277,-0.18132724773120046,0.8999996185302805,20.000076293944957,-28.26805609517362,0.3261719702558629,6,0.3499994277954137,1.0499992370605504,0.49999904632568715,-0.5000009536743129,-1.350000381469723,4,-0.008810606000770549,2.4999904632932157,23.29999923706055,1.0,23.35000038146973,1.3999908447965193,23.35000038146973,-0.008810606000770549 621,2002-06-10,23.0,23.10000038146973,22.70000076293945,22.95000076293945,28650.0,0.013215824976990032,2.1999969482421533,-0.09999847412110086,38.333320617675845,41.88112781468916,0.007361499308856878,0.21209410114794025,0.631591462948478,-1.8362074427750485,8.458071851976106,0.39999961853028054,-0.3917217014435508,-0.1750000000000007,-0.798656495707597,0.4486564957075956,-0.4868282478537971,0.13682824785379566,0.5780003738403359,50.0,5.728885644772511,0.311828247853798,6,0.05000019073486328,0.6499996185302734,0.25,-0.75,-1.2999992370605469,0,-0.021739130434782594,1.2857220708446504,22.70000076293945,2.4999904632932157,23.29999923706055,1.0,23.35000038146973,-0.021739130434782594 622,2002-06-11,22.70000076293945,23.0,22.70000076293945,22.70000076293945,11430.0,-0.0130434450895891,0.0,0.0,38.33334498936015,42.80705164489235,0.3259626933130555,0.4733555892067578,0.941126730432007,-1.5086927810976327,8.065624787286954,0.2999992370605504,-0.36763233735415923,-0.4349992752075238,-1.0733358640769772,0.20333731366192964,-0.7541675696422487,-0.11583098077279885,0.8564396034240787,20.000076293944957,-22.022476247042952,0.31916829443472633,6,0.3499994277954137,0.5499992370605504,0.5499992370605504,-0.4500007629394496,-0.600000381469723,1,-0.008810606000770549,2.1999969482421533,23.0,1.2857220708446504,22.70000076293945,2.4999904632932157,23.29999923706055,-0.008810606000770549 623,2002-06-12,22.79999923706055,22.79999923706055,22.649999618530273,22.75,27390.0,0.004405218976219594,5.000076295108773,100.0,43.8596350334189,44.194504831635015,0.27003811436267355,0.35202631460481726,0.8455752812142698,-1.5803150023280033,8.069170479557389,0.149999618530277,-0.3051250410103137,-0.3100008010864208,-0.9601830272615146,0.340181425088673,-0.6350919141739695,0.01509031200112787,0.7353123219757087,29.999923706055043,-10.991679252460656,0.325091113087547,6,0.25000095367431285,0.4500007629394496,1.1250009536743129,-0.5499992370605504,-0.7999992370605504,2,-0.04385965059045005,0.0,22.70000076293945,2.1999969482421533,23.0,1.2857220708446504,22.70000076293945,-0.04385965059045005 624,2002-06-13,22.60000038146973,23.0,22.60000038146973,22.899999618530273,34680.0,-0.008771879924703185,-1.6666709052300028,-6.000076295108986,39.999974568636574,44.39652052654009,0.49899675694371126,0.5486513416742085,1.0413412982263672,-1.351218075147873,8.808056638636465,0.3999996185302699,-0.25570528427613937,-0.48999967575072745,-1.177940931051662,0.19794157955020708,-0.8339703034011947,-0.14602904810026018,0.9146049463858041,12.500059604702008,-26.22214882345982,0.34397062765046693,6,0.3999996185302699,0.6499996185302699,1.4749994277954066,-0.3500003814697301,-1.1000003814697301,3,-0.03539828012857571,5.000076295108773,22.79999923706055,0.0,22.70000076293945,2.1999969482421533,23.0,-0.03539828012857571 625,2002-06-14,22.299999237060547,23.0,22.0,23.0,1460.0,-0.013274386696699447,1.857139743107667,2.333341810459954,41.37929220116391,43.438664104447184,0.7702618518133946,0.7948966986392243,1.3222530079034769,-1.0283581046886603,9.01019676518018,1.0,-0.19723648899065438,-0.7300007820129402,-1.4743834385970445,0.014381874571164133,-1.1021921103049905,-0.3578094537208898,1.1943139842378763,27.272648456695308,-13.07376057668845,0.372191328292052,6,0.4500007629394531,0.7000007629394531,1.7750005722045898,-0.049999237060546875,-1.7999992370605469,4,-0.013452881045931897,-1.6666709052300028,22.60000038146973,5.000076295108773,22.79999923706055,0.0,22.70000076293945,-0.013452881045931897 626,2002-06-17,22.899999618530273,22.899999618530273,22.25,22.79999923706055,7320.0,0.02690584762319559,11.999942779759294,-0.14285753211153654,51.42857921368056,43.50631839659028,0.08515602565969616,0.1556197451655379,0.7178011460393279,-1.6017786198437918,9.22326079533998,0.6499996185302734,-0.1275629600305166,-0.10000038146972656,-0.8122985761876613,0.6122978132482082,-0.45614947882869217,0.25614871588923904,0.5345410739162126,89.99996185302734,45.7413782957169,0.3561490973589671,6,-0.14999961853027344,0.05000019073486328,1.125,-0.6499996185302734,-2.6000003814697266,0,-0.06768555733102788,1.857139743107667,22.299999237060547,-1.6666709052300028,22.60000038146973,5.000076295108773,22.79999923706055,-0.06768555733102788 627,2002-06-18,22.79999923706055,22.79999923706055,22.70000076293945,22.79999923706055,12870.0,-0.0043668289578836506,1.0,0.0,51.428551187298666,42.95797531898473,0.11056079682662912,0.19472056000031301,0.8088724496546824,-1.4803001577815067,8.898222052828276,0.19999885559082387,-0.09489825333543322,-0.15500068664550426,-0.7906935140184821,0.48069214072747357,-0.4728471003319932,0.16284572704098466,0.5771598276880745,79.99992370605504,30.91889298818117,0.31784641368648864,6,-0.04999923706055043,0.1500005722045863,1.1500005722045863,-0.5499992370605504,-3.7999992370605504,1,-0.048245548724979326,11.999942779759294,22.899999618530273,1.857139743107667,22.299999237060547,-1.6666709052300028,22.60000038146973,-0.048245548724979326 628,2002-06-19,22.79999923706055,22.79999923706055,22.0,22.79999923706055,150460.0,0.0,1.0,0.0,50.724627265047666,43.52158244884159,0.027198779868825795,0.15543448986053576,0.8045949494248212,-1.4586040274727132,9.594253145807114,0.7999992370605504,-0.1423550728061329,-0.12500066757201722,-0.7280631977596812,0.47806186261564676,-0.4265319326658492,0.17653059752181477,0.5220734650981278,79.99992370605504,25.343357883303156,0.3015312650938314,6,-0.149999618530277,0.1500005722045863,1.1500005722045863,-0.5499992370605504,-3.5000000000000036,2,-0.03070170521992832,1.0,22.79999923706055,11.999942779759294,22.899999618530273,1.857139743107667,22.299999237060547,-0.03070170521992832 629,2002-06-20,22.5,22.60000038146973,22.299999237060547,22.60000038146973,81280.0,-0.013157861714877317,4.999999999999645,-100.0,42.857135072037956,44.26049557203558,0.22549769377760143,0.42608623532608547,1.1048019563964289,-1.1384328776316472,10.89613725465053,0.5000000000000036,-0.19488418271586028,-0.3924999237060547,-1.014275995299922,0.2292761478878127,-0.7033879595029866,-0.08161188790912277,0.7691897940723322,50.0,-6.682560009246188,0.31088803579693286,6,0.05000019073486328,0.4499998092651367,1.4499998092651367,-0.25,-3.799999237060547,3,-0.022222222222222254,1.0,22.79999923706055,1.0,22.79999923706055,11.999942779759294,22.899999618530273,-0.022222222222222254 630,2002-06-21,22.399999618530273,22.5,21.899999618530273,22.5,2510.0,-0.004444461398654509,10.999961853172863,0.9999999999999645,32.25803871429805,43.58546424943805,0.3111929317922133,0.4881049236183941,1.2102999871884634,-1.018637291478587,12.43191878539222,0.6000003814697266,-0.2753570172404274,-0.45250024795532084,-1.093613709979838,0.1886132140691963,-0.7730569789675776,-0.13194351694306405,0.8184225837791672,50.0,-2.3661767309395643,0.32055673101225785,6,0.05000019073486328,0.5,1.4499998092651367,-0.14999961853027344,-3.1499996185302734,4,-0.040178555082909684,4.999999999999645,22.5,1.0,22.79999923706055,1.0,22.79999923706055,-0.040178555082909684 631,2002-06-24,22.399999618530273,22.399999618530273,22.399999618530273,22.399999618530273,0.0,0.0,1.0,-0.0,33.89827549642848,43.09267875022341,0.24264962121410605,0.48127676554515375,1.2094633773150107,-0.9938509895328735,13.477543325665259,0.0,-0.32533765884909016,-0.4325002670288072,-1.1047119992924834,0.23971146523486908,-0.7686061331606453,-0.09639440089696905,0.7393172287524159,55.5555791030793,5.80240920388335,0.33610586613183807,6,0.05000019073486328,0.5,1.25,-0.14999961853027344,-2.75,0,-0.08482141298603008,10.999961853172863,22.399999618530273,4.999999999999645,22.5,1.0,22.79999923706055,-0.08482141298603008 632,2002-06-25,22.54999923706055,22.54999923706055,21.700000762939453,22.0,105610.0,0.006696411655569445,2.090907829850367,100.0,37.09674144507057,42.34124612929582,0.07725929057568948,0.32842603422654904,1.0281149874016258,-1.1179404302204823,14.691421496370433,0.8499984741210973,-0.2925305132448983,-0.2700006484985309,-0.9539522066424659,0.41395090964540415,-0.6119764275704966,0.07197513057343485,0.5149585764969942,77.27269574625993,29.444354403714044,0.34197577907196713,6,-0.19999885559082387,0.25000095367431285,1.100000381469723,-0.2999992370605504,-2.449998855590824,1,-0.09977827388579974,1.0,22.399999618530273,10.999961853172863,22.399999618530273,4.999999999999645,22.5,-0.09977827388579974 633,2002-06-26,21.399999618530273,22.0,21.200000762939453,22.0,29180.0,-0.05099776751390184,1.666662428116844,-1.090911297761803,27.380930215026694,40.93913009000583,1.1262184896923806,1.45040206154086,2.1392040035663733,0.05154521971534365,16.116536840670996,1.3499984741210973,-0.31889882706601824,-1.355000209808349,-2.2885279903692286,-0.4214724292474692,-1.8217641000887888,-0.888236319527909,1.5557616309778233,14.285636434728433,-29.468392255599753,0.4667638902804394,6,0.7000007629394531,1.0500011444091797,2.25,0.8500003814697266,-1.2999992370605469,2,-0.11214951688373453,2.090907829850367,22.54999923706055,1.0,22.399999618530273,10.999961853172863,22.399999618530273,-0.11214951688373453 634,2002-06-27,22.200000762939453,22.5,22.0,22.0,43550.0,0.037383231713539855,-3.999980926586431,-0.333334392970789,44.31817886257814,41.265673052385196,0.2944779392105694,0.6398912230101033,1.2958909315133802,-0.7193299367317962,17.066914208645635,1.1000003814697266,-0.30745693147876807,-0.5274991035461412,-1.493486578935915,0.43848837184363276,-1.0104928412410281,-0.0445053658512542,0.5801844379117789,74.07415779866268,26.187042313868368,0.4829937376948866,6,-0.15000057220458984,0.25,1.4499988555908203,0.049999237060546875,-1.8000011444091797,3,-0.13063069487457635,1.666662428116844,21.399999618530273,2.090907829850367,22.54999923706055,1.0,22.399999618530273,-0.13063069487457635 635,2002-06-28,22.60000038146973,23.0,22.200000762939453,22.5,164670.0,0.018018000215479058,-1.2857158427361233,0.5000000000000178,45.55555791030802,40.613115129788255,-0.06536511466999073,0.21964969021250624,0.8531106133238531,-1.0732114684903813,18.603295032052014,0.7999992370605469,-0.3172845935045068,-0.1074995040893505,-1.0662679985731316,0.8512689903944306,-0.5868837513312393,0.3718847431525383,-1.399999618530277,77.77778955153995,28.912146365499616,0.4793842472418898,6,-0.5000000000000036,-0.149999618530277,0.8749995231628382,-0.3500003814697301,-2.399999618530277,4,-0.17256635188944414,-3.999980926586431,22.200000762939453,1.666662428116844,21.399999618530273,2.090907829850367,22.54999923706055,-0.17256635188944414 636,2002-07-01,22.5,22.60000038146973,22.0,22.60000038146973,64180.0,-0.004424795565566519,10.999961853172081,-1.0,47.674409320637835,40.19598825571482,-0.03137059359807637,0.2539093929293834,0.8986148848781639,-0.9311980848438424,20.298861809912363,0.6000003814697301,-0.30015396290433927,-0.15749988555908345,-1.0438140326326426,0.7288142615144757,-0.6006569590958648,0.2856571879776979,-1.263999252319337,72.22221044846025,18.891262922127517,0.44315707353677986,7,-0.39999961853027344,-0.049999237060546875,0.9749999046325684,-0.25,-1.9500007629394531,0,-0.1444444444444445,-1.2857158427361233,22.60000038146973,-3.999980926586431,22.200000762939453,1.666662428116844,21.399999618530273,-0.1444444444444445 637,2002-07-02,22.5,22.5,22.200000762939453,22.399999618530273,14080.0,0.0,4.999961853172862,-0.9999999999999645,46.42858115994021,39.71864979959177,-0.08761427652953557,0.19706821941337083,0.8526665349637028,-0.8903552793343117,22.08605912334566,0.2999992370605469,-0.2653377652929514,-0.11499986648559712,-0.940960218455885,0.7109604854846907,-0.527980042470741,0.2979803094995468,-1.2287192672729503,72.22221044846025,15.281578489687348,0.4129801759851439,7,-0.39999961853027344,-0.09999942779541016,0.9749999046325684,-0.25,-1.2999992370605469,1,-0.12666668362087674,10.999961853172081,22.5,-1.2857158427361233,22.60000038146973,-3.999980926586431,22.200000762939453,-0.12666668362087674 638,2002-07-03,22.200000762939453,22.200000762939453,21.799999237060547,22.200000762939453,17680.0,-0.013333299424913236,1.0,0.0,45.348842882863515,39.99550622301683,0.13223016333552096,0.4284624204471257,1.1055078537334708,-0.5484480072469076,24.12064734247059,0.7000007629394531,-0.32132682338050955,-0.3574991226196289,-1.1261443329754357,0.4111460877361779,-0.7418217277975323,0.026823482558274492,-0.8941456448669456,33.3334392970789,-28.02122178615612,0.38432260517790345,7,-0.10000038146972656,0.19999980926513672,1.2749991416931152,0.049999237060546875,-1.2000007629394531,2,-0.09459460852701651,4.999961853172862,22.5,10.999961853172081,22.5,-1.2857158427361233,22.60000038146973,-0.09459460852701651 639,2002-07-04,22.100000381469727,22.200000762939453,22.0,22.200000762939453,11380.0,-0.004504521533020278,3.0,-100.0,47.56098979289453,41.69583412063866,0.18944589746642393,0.4574037244137301,1.1707230372256205,-0.4066956294414368,26.205373528156674,0.20000076293945312,-0.3779730858461221,-0.39749956130981445,-1.1071880146402115,0.31218889202058264,-0.7523437879750148,-0.04265533464461413,-0.7602623657586705,25.000079472809173,-38.98586775802204,0.35484422666519916,7,0.0,0.3000001907348633,1.3749995231628418,0.14999961853027344,-0.8999996185302734,3,-0.09049773599447297,1.0,22.200000762939453,4.999961853172862,22.5,10.999961853172081,22.5,-0.09049773599447297 640,2002-07-05,22.5,22.70000076293945,22.0,22.200000762939453,22460.0,0.018099529937821268,1.0000000000000102,-2.999980926586431,44.87179926082899,42.915114538905385,-0.21777867357158698,0.043903238595653704,0.7398690558045544,-0.7669835312895117,27.011578866757002,0.7000007629394496,-0.4270971533237322,0.012500095367432351,-0.690781495554603,0.7157816862894677,-0.3391407000935871,0.3641408908284518,-1.1270567446031663,77.77773068282995,16.37672579444736,0.3516407954610182,7,-0.39999961853027344,-0.09999942779541016,0.9749999046325684,-0.25,-1.1000003814697266,4,-0.09333335028754342,3.0,22.100000381469727,1.0,22.200000762939453,4.999961853172862,22.5,-0.09333335028754342 641,2002-07-08,22.5,22.60000038146973,22.299999237060547,22.5,23970.0,0.0,1.999999999999929,0.0,46.05264082509908,43.91021447001966,-0.22585269576974554,0.004768341252610497,0.7132142801458556,-0.7268686534162256,27.86135254363944,0.30000114440918324,-0.42240766022640486,0.03750009536743093,-0.623340459691331,0.6983406504261929,-0.29292018216195004,0.3679203728968119,-1.0945156097111024,77.77773068282995,17.95567323510425,0.3304202775293809,7,-0.39999961853027344,-0.14999961853027344,0.9749999046325684,-0.25,-1.7000007629394531,0,-0.10222218831380203,1.0000000000000102,22.5,3.0,22.100000381469727,1.0,22.200000762939453,-0.10222218831380203 642,2002-07-09,22.5,22.5,22.399999618530273,22.399999618530273,17450.0,0.0,1.0,100.0,46.05264082509908,45.98484898224993,-0.26115408953059926,-0.01157702816061601,0.6860099407545164,-0.6863465213798214,28.757049045942416,0.10000038146972656,-0.3725337535193667,0.0475001335144043,-0.6041977655714774,0.699198032600286,-0.27834881602853656,0.37334908305734515,-1.062625297516881,77.77773068282995,19.660871733265758,0.3258489495429402,7,-0.10000038146972656,-0.14999961853027344,0.9250001907348633,-0.25,-1.7000007629394531,1,-0.08666670057508685,1.999999999999929,22.5,1.0000000000000102,22.5,3.0,22.100000381469727,-0.08666670057508685 643,2002-07-10,21.799999237060547,22.149999618530273,21.799999237060547,22.0,7280.0,-0.031111145019531272,-2.4999904632932157,-2.0,41.666659097824294,45.690235675055064,0.560495690486075,0.6426120430148572,1.356558947058943,0.05051729199629307,29.88005366635793,0.7000007629394531,-0.34837744944269033,-0.6025006294250481,-1.2941614040973874,0.08916014524729121,-0.9483310167612196,-0.2566702420888767,-0.33137202862709003,0.0,-56.700426445742075,0.34583038733617016,7,0.6000003814697266,0.5500011444091797,1.6250009536743164,0.4500007629394531,-1.0,2,-0.027522866748595165,1.0,22.5,1.999999999999929,22.5,1.0000000000000102,22.5,-0.027522866748595165 644,2002-07-11,21.799999237060547,22.200000762939453,21.799999237060547,22.200000762939453,4360.0,0.0,1.0,2.0,42.68292285798956,45.371054002575235,0.5562881232185681,0.6109275286638542,1.2878144905770839,0.08775458340168285,31.464010500795524,0.40000152587890625,-0.34678773130318774,-0.5625005722045913,-1.2972579532541637,0.17225680884498118,-0.9298792627293757,-0.19512188167980682,-0.3007445727957574,0.0,-55.170737416156776,0.3673786905247856,7,0.4500007629394531,0.5500011444091797,1.650001049041748,0.4500007629394531,-1.0999984741210938,3,-0.03669721399350001,-2.4999904632932157,21.799999237060547,1.0,22.5,1.999999999999929,22.5,-0.03669721399350001 645,2002-07-12,22.0,22.5,21.600000381469727,22.5,77220.0,0.009174347244904846,2.5999984741210938,1.2499952316466079,45.348842882863565,45.11265773171143,0.2930435049422364,0.40822933234743886,1.0264234830478571,-0.07346785311579396,31.980551561020565,0.8999996185302734,-0.18173958562393722,-0.3474998474121094,-1.0996721059388719,0.40467241111465313,-0.7235859766754906,0.028586281851271877,-0.4707304290205059,39.9999618530272,-14.49741750425774,0.3760861292633808,7,0.15000057220458984,0.25,1.450000286102295,0.25,-0.9500007629394531,4,-0.03636360168457031,1.0,21.799999237060547,-2.4999904632932157,21.799999237060547,1.0,22.5,-0.03636360168457031 646,2002-07-15,21.350000381469727,22.299999237060547,21.299999237060547,22.299999237060547,9140.0,-0.02954543720592151,1.1052656939846166,1.8999977111816406,37.50001490115764,44.12059481406892,0.8523995743143189,0.9867438246424172,1.6191092269173737,0.6119240609931786,32.657410591877515,1.0,-0.17352758237456456,-0.919999504089354,-1.7480598961899148,-0.09193911198879334,-1.3340297001396344,-0.5059693080390737,1.6499996185302734,4.166759384944036,-45.48959764147141,0.4140301960502808,7,0.6499996185302734,0.8000001907348633,2.049999713897705,0.8999996185302734,0.14999961853027344,0,0.002341884597994781,2.5999984741210938,22.0,1.0,21.799999237060547,-2.4999904632932157,21.799999237060547,0.002341884597994781 647,2002-07-16,21.700000762939453,22.0,21.350000381469727,22.0,10190.0,0.01639346019747623,3.3333418104599266,0.3157890510025639,53.750012516969434,45.05405810674735,0.4212883487288508,0.5798375143214791,1.2249965042630357,0.29971051982085584,33.37084792582146,0.6499996185302734,-0.1959785390063864,-0.5149991989135749,-1.3409594269134963,0.3109610290863465,-0.9279793129135356,-0.10201908491361422,1.2659992218017564,33.3334392970789,-19.93797024492885,0.41298011399996054,7,0.2999992370605469,0.39999961853027344,1.6499991416931152,0.5499992370605469,0.0,1,-0.041474723236691435,1.1052656939846166,21.350000381469727,2.5999984741210938,22.0,1.0,21.799999237060547,-0.041474723236691435 648,2002-07-17,22.100000381469727,22.100000381469727,21.5,21.5,3270.0,0.018433161496169914,1.0,-2.0000063578449447,48.61110596009298,45.170737680880514,0.006271437234399713,0.13144617807316195,0.7904258482942268,-0.059792660678049,33.09873933851816,0.6000003814697266,-0.2176282703477206,-0.07999963760375906,-0.8596081423550501,0.699608867147532,-0.4698038899794028,0.3098046147718847,0.8326795883178697,66.66671964853946,15.364670671540772,0.38980425237564503,7,-0.10000038146972656,0.0,1.049999713897705,0.14999961853027344,-0.10000038146972656,2,-0.05882358017962741,3.3333418104599266,21.700000762939453,1.1052656939846166,21.350000381469727,2.5999984741210938,22.0,-0.05882358017962741 649,2002-07-18,22.0,22.0,21.5,21.799999237060547,54030.0,-0.004524904060796975,3.999980926586431,0.333334392970789,40.9090882818898,44.73043646099838,0.10124165915992478,0.20244673630362797,0.8539803992540094,0.08053378932044097,32.811925665037094,0.6000003814697266,-0.23899650242355364,-0.15500001907348704,-0.9233885950188743,0.6133885568719002,-0.5391943070461807,0.22919426889920658,0.9000263551330541,58.33335982426973,9.951513907419368,0.384194287972694,7,-0.05000019073486328,0.10000038146972656,1.1500000953674316,1.6000003814697266,0.0,3,-0.05454548922452063,1.0,22.100000381469727,3.3333418104599266,21.700000762939453,1.1052656939846166,21.350000381469727,-0.05454548922452063 650,2002-07-19,21.5,21.799999237060547,21.5,21.549999237060547,121130.0,-0.022727272727272707,-11.000152590218967,-0.2499952316466078,36.4864892729704,43.66753073298408,0.496708440214082,0.6656943932167216,1.3109730909858968,0.6183617804536361,32.041034805006696,0.5,-0.24685261445688766,-0.6100000381469712,-1.42214470025311,0.20214462395916755,-1.0160723692000424,-0.20392770709390007,1.3680258127716023,20.000076293945312,-24.31827543528125,0.4060723310530702,7,0.39999961853027344,0.6000003814697266,1.625,2.25,0.75,4,-0.03720926684002546,3.999980926586431,22.0,1.0,22.100000381469727,3.3333418104599266,21.700000762939453,-0.03720926684002546 651,2002-07-22,20.5,21.5,20.5,21.5,17060.0,-0.046511627906976716,1.0,20.000305180437934,28.723407709096108,41.74206038676152,1.3222190646478644,1.5979821846119222,2.2570709107659255,1.6507588576082313,31.665491386184918,1.0,-0.2877966079690495,-1.5150000572204583,-2.587184297238604,-0.44281581720231245,-2.051092177229531,-0.9789079372113854,2.336665281257382,0.0,-39.10376209098235,0.536092120009073,7,1.0,1.25,2.375,3.0,2.5,0,0.026829231076124227,-11.000152590218967,21.5,3.999980926586431,22.0,1.0,22.100000381469727,0.026829231076124227 652,2002-07-23,20.299999237060547,20.799999237060547,20.299999237060547,20.5,53000.0,-0.009756134777534342,-3.999980926586431,0.20000076293945312,29.347819777205203,40.373300462248295,1.3156902770838954,1.7083645070984055,2.404569796823761,1.8823226045485484,30.626011761354167,0.5,-0.3594208963117289,-1.6025008201599107,-2.88906124092286,-0.31594039939696117,-2.2457810305413837,-0.9592206097784377,2.443199432946539,0.0,-38.188181334754844,0.6432802103814744,7,1.1000003814697266,1.3500003814697266,2.5500006675720215,3.200000762939453,0.10000038146972656,1,0.059113340297505035,1.0,20.5,-11.000152590218967,21.5,3.999980926586431,22.0,0.059113340297505035 653,2002-07-24,19.0,19.700000762939453,18.399999618530273,19.5,58060.0,-0.06403937369057688,1.8888865341414827,2.4999904632932157,23.275864053424158,38.21696059507437,2.4325494229308013,2.971703572758443,3.64232618613557,3.2066458271132774,29.599020598251848,1.8999996185302734,-0.4823078302670183,-2.782500076293946,-4.603221687728265,-0.961778464859627,-3.6928608820111073,-1.8721392705767848,3.596606704030293,16.666675496983476,-22.2317689448529,0.9103608057171597,7,1.4499998092651367,1.6999998092651367,3.8499999046325684,4.5,1.8999996185302734,2,0.14210530331260274,-3.999980926586431,20.299999237060547,1.0,20.5,-11.000152590218967,21.5,0.14210530331260274 654,2002-07-25,19.299999237060547,20.200000762939453,19.200000762939453,19.399999618530273,32960.0,0.015789433529502572,-5.666726006930095,0.20000076293945312,21.929821626118226,35.61484712210266,1.9451890507111855,2.575343030284884,3.2919581577199786,2.9329619983901942,29.341222451720313,1.2000007629394531,-0.6151181159519652,-2.3375007629394524,-4.455811027281193,-0.21919049859771178,-3.396655895110321,-1.2783456307685839,2.960878900129746,26.470579985515368,-7.199670159127972,1.0591551321708703,7,1.0500001907348633,1.4000005722045898,3.500000476837158,4.200000762939453,1.7000007629394531,3,0.13989641811771758,1.8888865341414827,19.0,-3.999980926586431,20.299999237060547,1.0,20.5,0.13989641811771758 655,2002-07-26,18.700000762939453,19.399999618530273,18.600000381469727,19.350000381469727,73460.0,-0.031088005069396907,1.1333367241839707,6.499971389879647,19.841272244077672,33.65276460464933,2.2661668160806556,3.023182569922735,3.817458349880532,3.5560540782150554,30.212944406613683,0.7999992370605469,-0.7005421006406394,-2.742499256134032,-5.181497204742353,-0.3035013075257105,-3.9619982304381907,-1.523000281829873,3.2520070927580385,9.677455080407041,-17.652852914861583,1.2194989743041607,7,1.5499992370605469,1.9999990463256836,4.049999237060547,4.799999237060547,2.299999237060547,4,0.1764705402365887,-5.666726006930095,19.299999237060547,1.8888865341414827,19.0,-3.999980926586431,20.299999237060547,0.1764705402365887 656,2002-07-29,19.25,19.299999237060547,19.0,19.299999237060547,32900.0,0.029411722707015198,11.000152590218967,0.0769219483137561,26.277366978413824,30.600248433698706,1.5499497123614603,2.33703859440876,3.197815876856417,3.032581116436784,30.913568759122654,0.5999984741210938,-0.7919965997444969,-2.030000019073487,-4.601790398606443,0.5417903604594692,-3.315895208839965,-0.7441048293070089,2.4178471967241144,35.41668819056959,13.869996606161735,1.285895189766478,7,1.0,1.4499998092651367,3.424999713897705,4.199999809265137,1.25,0,0.1558441558441559,1.1333367241839707,18.700000762939453,-5.666726006930095,19.299999237060547,1.8888865341414827,19.0,0.1558441558441559 657,2002-07-30,19.649999618530273,20.200000762939453,19.5,19.5,29310.0,0.020779200962611544,-8.333367241839706,-3.0000381475547417,33.587782480631674,28.930990269314115,0.9259502708889222,1.8051262848258318,2.7249375514026255,2.661703051442686,31.111851974217565,0.9500007629394531,-0.915505698371323,-1.4875003814697259,-4.090307715497158,1.115306952557706,-2.7889040484834418,-0.18609671445600995,1.756419771938333,69.44440029288378,43.30618026568633,1.3014036670137163,7,0.5500001907348633,1.0500001907348633,3.0250000953674316,3.8000001907348633,0.5500011444091797,1,0.17048348328264695,11.000152590218967,19.25,1.1333367241839707,18.700000762939453,-5.666726006930095,19.299999237060547,0.17048348328264695 658,2002-07-31,20.100000381469727,20.299999237060547,19.799999237060547,19.799999237060547,108030.0,0.022900802629792105,-2.3333206177242873,2.00001271568989,37.85714772282947,28.591885762751858,0.181501493253581,1.2540267290649325,2.2154559418824817,2.243736222286195,30.834165892494088,0.6499996185302734,-0.9412681095984894,-0.9324995994567864,-3.5242426054344875,1.6592434065209147,-2.228371102445635,0.3633719035320624,1.0659054272438127,88.23535351608737,56.36223613158901,1.2958715029888506,7,-9.5367431640625e-07,0.5999994277954102,2.4749999046325684,3.25,-0.10000038146972656,2,0.014925334893879816,-8.333367241839706,19.649999618530273,11.000152590218967,19.25,1.1333367241839707,18.700000762939453,0.014925334893879816 659,2002-08-01,20.100000381469727,20.299999237060547,20.0,20.0,14200.0,0.0,-4.999961853172862,0.3333333333333333,36.02940908352704,28.541099075035927,-0.1300306532104436,1.1557659601046986,2.162808209371633,2.2760953708918343,30.541473309863825,0.2999992370605469,-1.097132360182517,-0.8324995994567885,-3.4050827571630116,1.7400835582494345,-2.118791178309902,0.45379197939632476,0.8446329320291497,88.23535351608737,55.019496210039755,1.286291578853112,8,-0.15000057220458984,0.5999994277954102,2.1750001907348633,3.0,0.0,3,0.03980095631232272,-2.3333206177242873,20.100000381469727,-8.333367241839706,19.649999618530273,11.000152590218967,19.25,0.03980095631232272 660,2002-08-02,20.399999618530273,20.899999618530273,20.100000381469727,20.100000381469727,22310.0,0.014925334893879816,-4.333341810459927,2.999980926586431,42.63564951609507,30.086903720258036,-0.6732763060377458,0.7276819602341291,1.810949842002067,2.0105282798330215,30.93364865581255,0.7999992370605469,-1.2680646537351379,-0.4275003433227553,-2.9001879813218068,2.045187294676296,-1.663844162322281,0.8088434756767704,-2.0,73.68420524280052,35.273917153036464,1.2363438189995248,8,-0.75,0.3000001907348633,1.8500008583068848,2.700000762939453,-0.6999988555908203,4,0.029411783955364257,-4.999961853172862,20.100000381469727,-2.3333206177242873,20.100000381469727,-8.333367241839706,19.649999618530273,0.029411783955364257 661,2002-08-05,20.200000762939453,20.350000381469727,20.0,20.200000762939453,38180.0,-0.009803865653465582,1.3333418104599266,0.0,38.09522944512463,31.058838127804638,-0.5814536156659038,0.7868794817875262,1.9685915578128714,2.2441458597838633,31.382003095273213,0.39999961853027344,-1.4244359300763847,-0.5124992370605455,-2.868873516119475,1.843875041998384,-1.690686376590012,0.6656879024689211,-1.750001144409179,50.00006811961259,10.495359035462997,1.1781871395294652,8,-0.5500011444091797,0.34999942779541016,2.0749998092651367,2.8999996185302734,-0.40000152587890625,0,0.03960392113094824,-4.333341810459927,20.399999618530273,-4.999961853172862,20.100000381469727,-2.3333206177242873,20.100000381469727,0.03960392113094824 662,2002-08-06,20.549999237060547,20.600000381469727,20.0,20.0,37680.0,0.017326656480292302,-1.18182259552362,100.0,37.59997949216872,32.65040650988736,-0.9971178272516497,0.298611353498913,1.579429644294855,1.9301426380050586,31.722612685232132,0.6000003814697266,-1.5266536662095405,-0.06500072479247976,-2.2662204287165757,2.136218979131616,-1.1656105767545277,1.0356091271695682,-2.0509996185302732,68.18179453700863,30.78634645923502,1.100609851962048,8,-0.7999992370605469,9.5367431640625e-07,1.725001335144043,2.5500011444091797,-0.6999988555908203,1,-0.0024330529886530394,1.3333418104599266,20.200000762939453,-4.333341810459927,20.399999618530273,-4.999961853172862,20.100000381469727,-0.0024330529886530394 663,2002-08-07,21.200000762939453,21.5,20.600000381469727,21.0,10620.0,0.03163024574262141,1.2500011920940324,0.36363825522440857,44.11764870878021,35.11572063018314,-1.455267878555265,-0.4201885867518449,0.9002340311767796,1.3202815225427358,30.91924168757622,0.9500007629394531,-1.4832998574402616,0.6150007247924805,-1.5339525883622862,2.763954037947247,-0.4594759317849011,1.689477381369862,-2.6529811444091784,80.00005086263022,43.383748601083354,1.0744766565773833,8,-1.1500005722045898,-0.6500005722045898,1.049999713897705,1.8999996185302734,-1.7000007629394531,2,-0.04716980962322126,-1.18182259552362,20.549999237060547,1.3333418104599266,20.200000762939453,-4.333341810459927,20.399999618530273,-0.04716980962322126 664,2002-08-08,21.0,21.649999618530273,21.0,21.299999237060547,17300.0,-0.009433997912352998,-3.3333418104599266,-1.4999904632932155,46.153843896627514,38.03933970268868,-1.104960820412952,-0.29849895673629945,1.0665028902418427,1.5596672145936878,30.167201794424,0.6499996185302734,-1.4354649651371822,0.4549999237060547,-1.627483593690119,2.5374834411022285,-0.586241834992034,1.4962416824041433,-2.334861166210935,60.60607461780771,20.983763648817074,1.0412417586980875,8,-0.6750001907348633,-0.4499998092651367,1.2500004768371582,2.1000003814697266,-2.1000003814697266,3,-0.04761904761904767,1.2500011920940324,21.200000762939453,-1.18182259552362,20.549999237060547,1.3333418104599266,20.200000762939453,-0.04761904761904767 665,2002-08-09,21.200000762939453,21.299999237060547,20.5,20.5,14760.0,0.009523845854259694,-1.2857096146615006,-2.3333418104599266,56.14036085716963,41.35745013366155,-1.0203430063240582,-0.5918511732801974,0.8263392907070184,1.4006142190244866,30.163815331810405,0.7999992370605469,-1.2015129114555236,0.6950006484985352,-1.29864741122217,2.6886487082192403,-0.3018233813618174,1.6918246783588877,-2.355770282065915,72.72733578013467,26.93257324975839,0.9968240298603525,8,-0.6250009536743164,-0.6500005722045898,1.049999713897705,1.8999996185302734,-2.950000762939453,4,-0.05188680857939776,-3.3333418104599266,21.0,1.2500011920940324,21.200000762939453,-1.18182259552362,20.549999237060547,-0.05188680857939776 666,2002-08-12,21.399999618530273,21.5,21.200000762939453,21.5,6540.0,0.009433907943081188,4.999961853172862,-0.14285753211154162,59.64913454817047,44.25315591894364,-0.9870956234426025,-0.8304919034218976,0.5715545714599521,1.2431418242141987,29.69250469886791,0.2999992370605469,-0.961024239203141,0.8924995422363295,-1.1057301188960977,2.890729203368757,-0.1066152883298841,1.8916143728025432,-2.387422989397333,84.84848134554808,31.88701218283289,0.9991148305662138,8,-0.6750001907348633,-0.8999996185302734,0.8500008583068848,1.7000007629394531,-3.1000003814697266,0,-0.07943920027544249,-1.2857096146615006,21.200000762939453,-3.3333418104599266,21.0,1.2500011920940324,21.200000762939453,-0.07943920027544249 667,2002-08-13,20.799999237060547,21.399999618530273,20.799999237060547,21.100000381469727,14140.0,-0.028037401503044235,-2.9999872843909543,3.0,68.00000610352029,47.60236240568706,-0.23111721551183706,-0.3176611661151334,1.1135031424586899,1.8826114305458077,29.35567895605616,0.6000003814697266,-0.6315693569562519,0.3374992370605483,-1.586825726335551,2.2618242004566476,-0.6246632446375031,1.2996617187585997,-1.6291772285637656,26.08689883253639,-30.165805424972746,0.9621624816980501,8,0.025000572204589844,-0.34999942779541016,1.4250011444091797,2.3000011444091797,-2.799999237060547,1,-0.04807692484037418,4.999961853172862,21.399999618530273,-1.2857096146615006,21.200000762939453,-3.3333418104599266,21.0,-0.04807692484037418 668,2002-08-14,20.799999237060547,21.100000381469727,20.5,20.899999618530273,18520.0,0.0,1.3999923706345725,0.3333333333333333,65.9574571698499,50.92770108194516,-0.13564469076532504,-0.44274752082570146,1.0542544294116851,1.9224813547739181,29.336463304201345,0.6000003814697266,-0.3548961621319293,0.4024992942810073,-1.370833830804088,2.1758324193661025,-0.48416726826154033,1.289165856823555,-1.4804265719617575,26.08689883253639,-32.531304809953035,0.8866665625425477,8,0.025000572204589844,-0.34999942779541016,1.5750007629394531,2.3000011444091797,-3.0999984741210938,2,-0.045673023578681304,-2.9999872843909543,20.799999237060547,4.999961853172862,21.399999618530273,-1.2857096146615006,21.200000762939453,-0.045673023578681304 669,2002-08-15,20.799999237060547,21.0,20.700000762939453,20.799999237060547,20170.0,0.0,-2.0000381475547417,-0.0,75.60974702034817,54.59148969352884,-0.028952323820153225,-0.5662921693262959,0.9953960691986978,1.9627560463473657,29.316209214643074,0.2999992370605469,-0.15893358724670748,0.4624993324279778,-1.1570765331967365,2.082075198052692,-0.3472886003843776,1.2722872652403332,-1.3406009547558675,29.999923706054688,-33.37103343858912,0.8097879328123567,8,0.025000572204589844,-0.34999942779541016,1.5750007629394531,2.3000011444091797,-2.799999237060547,3,-0.062499965612703656,1.3999923706345725,20.799999237060547,-2.9999872843909543,20.799999237060547,4.999961853172862,21.399999618530273,-0.062499965612703656 670,2002-08-16,20.700000762939453,20.700000762939453,20.049999237060547,20.5,26620.0,-0.004807619124471918,5.499990463293216,100.0,69.86303660543987,58.12124604467497,0.1319528018574445,-0.5579046952283164,1.0535033636845128,2.102856602416601,29.532113191812837,0.75,-0.014750215042347747,0.4025008201599114,-1.1335483764220733,1.938550016741896,-0.36552377813108095,1.1705254184509037,-1.1091664004612376,44.827667853168435,-21.16724252902442,0.7680245982909919,8,0.1249990463256836,-0.2500009536743164,1.5999994277954102,2.3999996185302734,-3.0,4,-0.0869565738196415,-2.0000381475547417,20.799999237060547,1.3999923706345725,20.799999237060547,-2.9999872843909543,20.799999237060547,-0.0869565738196415 671,2002-08-19,21.049999237060547,21.049999237060547,20.600000381469727,20.600000381469727,40240.0,0.01690813822324677,1.0,2.2499856949398236,69.4444576899337,61.6595213999822,-0.09475847193461817,-0.9113092169078669,0.6551456656658914,1.7954025585526452,28.331034483780503,0.4499988555908203,0.16120365843865514,0.7249993324279771,-0.8456189062016755,2.2956175710576296,-0.060309786886847405,1.5103084517428016,-1.3356149592192068,74.07405314295644,8.163714338909642,0.7853091193148258,8,-0.19999980926513672,-0.6999998092651367,1.150001049041748,2.0500011444091797,-4.19999885559082,0,-0.13301659565530433,5.499990463293216,20.700000762939453,-2.0000381475547417,20.799999237060547,1.3999923706345725,20.799999237060547,-0.13301659565530433 672,2002-08-20,21.5,21.600000381469727,21.100000381469727,21.200000762939453,8940.0,0.021377709227997643,1.0,0.6666666666666666,69.4444576899337,64.47361128677701,-0.4423476493070275,-1.3352588403901535,0.17068901630695166,1.3351098572843085,26.606091397391502,0.5500011444091797,0.2774796902765786,1.1150000572204597,-0.5409619270802359,2.7709620415211553,0.2870190650701119,1.9429810493708075,-1.6694788017173252,93.54836724924844,29.20363916696654,0.8279809921503474,8,-0.6500005722045898,-1.25,0.5750002861022949,1.6000003814697266,-4.700000762939453,1,-0.14883724478788152,1.0,21.049999237060547,5.499990463293216,20.700000762939453,-2.0000381475547417,20.799999237060547,-0.14883724478788152 673,2002-08-21,21.700000762939453,21.700000762939453,21.100000381469727,21.100000381469727,6390.0,0.00930236106695137,1.0,2.0000063578449447,71.05265139213961,67.24014545294504,-0.6302413100519324,-1.394086468942124,-0.06537775536868651,1.1226822229785114,23.351062958021572,0.6000003814697266,0.45932820477440117,1.1800007820129395,-0.4403955342538026,2.8003970982796815,0.3698026238795684,1.9901989401463105,-1.7603108594419226,100.0,37.07955701235318,0.8101981581333719,8,-0.8250007629394531,-1.4500007629394531,0.34999942779541016,1.2999992370605469,-5.5,2,-0.17050694160612812,1.0,21.5,1.0,21.049999237060547,5.499990463293216,20.700000762939453,-0.17050694160612812 674,2002-08-22,22.0,22.100000381469727,21.299999237060547,21.299999237060547,7770.0,0.013824849148065699,-1.2857150642230832,1.1666671964853945,71.05265139213961,68.89706662349725,-0.86437097109593,-1.5614957315596527,-0.3922530394650927,0.8086810239558986,20.80448593396499,0.8000011444091797,0.6388933150335099,1.344999980926513,-0.2971743215627711,2.987174283415797,0.5239128296818691,2.166087132171157,-1.919485227747117,95.12193533440455,32.17658149015633,0.8210871512446423,8,-0.9250001907348633,-1.75,0.05000019073486328,0.6000003814697266,-4.600000381469727,3,-0.19545451077547937,1.0,21.700000762939453,1.0,21.5,1.0,21.049999237060547,-0.19545451077547937 675,2002-08-23,22.0,22.60000038146973,21.799999237060547,22.60000038146973,4140.0,0.0,1.6666687859415583,-0.8571424678884635,75.0,70.6027183403672,-0.8257987132711229,-1.3719315773206304,-0.4100117991469645,0.7889484031666925,17.944381785681458,0.8000011444091832,0.7325479021978474,1.1800000190734856,-0.28912082062834443,2.6491208587753157,0.4454395992225706,1.9145604389244006,-1.7175366668254313,69.99998092651354,5.193359220696848,0.7345604198509154,8,-0.6750001907348633,-1.5,0.02500009536743164,0.6000003814697266,-5.399999618530273,4,-0.18181818181818177,-1.2857150642230832,22.0,1.0,21.700000762939453,1.0,21.5,-0.18181818181818177 676,2002-08-26,22.25,22.25,21.799999237060547,21.899999618530273,31060.0,0.011363636363636465,1.5714301284461665,-0.5833335982426938,74.28572518484933,71.30113157162597,-1.053313517382282,-1.4605378776945663,-0.6945744490981411,0.524460977898471,14.929714055282714,0.4500007629394531,0.8353356170530368,1.280000019073487,-0.12540318677250895,2.685403224919483,0.5772984161504908,1.9827016219964833,-1.6894322210300103,76.66664123535139,11.779394707206578,0.7027016029229972,8,-0.9250001907348633,-1.75,-0.25,0.35000038146972656,-6.25,0,-0.2044943477330583,1.6666687859415583,22.0,-1.2857150642230832,22.0,1.0,21.700000762939453,-0.2044943477330583 677,2002-08-27,23.0,23.29999923706055,22.0,22.0,35430.0,0.03370786516853941,-1.5999984741211009,2.857139743107667,75.0,72.30585855275376,-1.6298178355327728,-2.051897924232982,-1.4679108360847195,-0.23740903412375758,13.67303683827965,1.2999992370605504,0.8740381947530302,1.8625000000000007,0.32699903219072723,3.398000967809274,1.0947495160953657,2.6302504839046357,-2.1947003087300416,86.3636639492713,22.421947841859968,0.7677504839046364,8,-1.3250007629394531,-2.15000057220459,-1.375,-0.75,-7.0,1,-0.2673912877621858,1.5714301284461665,22.25,1.6666687859415583,22.0,-1.2857150642230832,22.0,-0.2673912877621858 678,2002-08-28,20.399999618530273,22.79999923706055,19.899999618530273,22.79999923706055,246240.0,-0.11304349484650988,1.416666732894056,-2.399999618530277,44.9999952316269,68.90477502067363,1.0141213305473258,0.6026270215043823,1.0780597810591956,2.3378770194551883,12.065475109887913,3.1000003814697266,0.8108104878099205,-0.7525003433227546,-2.250736266160427,0.7457355795149176,-1.5016183047415907,-0.0033823819039184855,2.899999618530277,14.70588400289691,-47.60645713320211,0.7491179614188364,8,1.1999998092651367,0.4499998092651367,1.125,1.6999998092651367,-4.599999427795408,2,-0.176470610234702,-1.5999984741211009,23.0,1.5714301284461665,22.25,1.6666687859415583,22.0,-0.176470610234702 679,2002-08-29,20.899999618530273,20.899999618530273,20.100000381469727,20.5,302500.0,0.0245098043798897,3.0,-0.16666653421187919,47.61903752725163,66.43321956754161,0.592059515245392,0.17458502259147934,0.5383974354547547,1.8198110496149553,10.371038748150859,0.7999992370605469,0.7588811298817326,-0.29250030517578196,-1.713128616873938,1.128128006522374,-1.0028144610248582,0.41781385067329424,2.399999618530277,29.41176800579382,-30.278479155696143,0.7103141558490776,8,0.6999998092651367,0.05000019073486328,-0.3249998092651367,0.25,-5.0,3,-0.22488033212324687,1.416666732894056,20.399999618530273,-1.5999984741211009,23.0,1.5714301284461665,22.25,-0.22488033212324687 680,2002-08-30,21.0,21.399999618530273,20.899999618530273,21.0,49970.0,0.0047847073346865,-3.999980926586431,0.0,46.774196029330106,63.91430160525231,0.6024425049288418,0.12842429896660335,0.4023027743108969,1.7053362282772895,9.34615979615304,0.5,0.7290893045405795,-0.22249994277954244,-1.597263253625382,1.152263368066297,-0.9098815982024604,0.4648817126433755,2.231999244689945,32.352956026072306,-23.157127901991657,0.6873816554229194,8,0.5999994277954102,-0.05000019073486328,-0.47500038146972656,0.14999961853027344,-5.399999618530273,4,-0.17142858959379648,3.0,20.899999618530273,1.416666732894056,20.399999618530273,-1.5999984741211009,23.0,-0.17142858959379648 681,2002-09-02,21.0,21.299999237060547,20.950000762939453,21.299999237060547,5110.0,0.0,1.3333290947700367,-100.0,51.7857215842442,61.95221981573126,0.6644815917974398,0.20177641698324322,0.36546430877984903,1.6875213991105653,8.1656554585613,0.34999847412109375,0.6634688215148081,-0.2624999046325698,-1.5561588507251507,1.0311590414600111,-0.9093293776788585,0.3843295684137189,2.165359252166752,32.352956026072306,-25.768620701313125,0.6468294730462902,9,0.5999994277954102,0.14999961853027344,-0.5250000953674316,0.14999961853027344,-5.699999809265135,0,-0.20952379135858445,-3.999980926586431,21.0,3.0,20.899999618530273,1.416666732894056,20.399999618530273,-0.20952379135858445 682,2002-09-03,20.5,21.0,20.450000762939453,21.0,61400.0,-0.023809523809523836,1.1999969482421875,1.6666709052299633,47.54098924505246,59.33981291049936,1.1261398052133949,0.7355506016229754,0.8172205943399753,2.1506510859492707,7.470923695378221,0.5499992370605469,0.6348735178769971,-0.7599999427795403,-2.0596357528120244,0.5396358672529438,-1.4098178477957823,-0.11018203776329827,2.600052059494022,20.689671048088186,-39.77041255835414,0.6498179050162419,9,1.0999994277954102,0.8999996185302734,-0.02500009536743164,0.6499996185302734,-5.0,1,-0.2195121951219512,1.3333290947700367,21.0,-3.999980926586431,21.0,3.0,20.899999618530273,-0.2195121951219512 683,2002-09-04,20.200000762939453,20.5,20.100000381469727,20.399999618530273,75760.0,-0.014634109124904704,1.0,0.3999977111816406,45.31251024455198,56.47979722743406,1.3309517061896905,1.0084972729106028,1.1015690156986082,2.4148546561453195,8.058326344006536,0.39999961853027344,0.5758340269679998,-1.0099991798400865,-2.393587287364518,0.37358892768434515,-1.7017932336023023,-0.31820512607787066,2.836050247735294,7.692341550587317,-54.281802755819044,0.6917940537622158,9,1.399998664855957,1.3499984741210938,0.2499990463256836,0.9499988555908203,-4.500000953674318,2,-0.20792082199546802,1.1999969482421875,20.5,1.3333290947700367,21.0,-3.999980926586431,21.0,-0.20792082199546802 684,2002-09-05,20.0,20.649999618530273,19.649999618530273,20.649999618530273,49390.0,-0.00990102749433508,2.0769248826979902,3.2500166893960345,44.615378746619584,53.10372819928069,1.3604874199510029,1.1907918055560245,1.2574818769084075,2.5711464994627846,8.854548837377326,1.0,0.473325857515416,-1.1599999427795424,-2.6441620228172305,0.3241621372581456,-1.9020809827983847,-0.4179189027607002,2.9733299828318565,20.00002179827009,-42.319533160777006,0.7420810400188432,9,1.4749994277954102,1.4749994277954102,0.39999961853027344,1.1499996185302734,-3.799999237060547,3,-0.2099999904632568,1.0,20.200000762939453,1.1999969482421875,20.5,1.3333290947700367,21.0,-0.2099999904632568 685,2002-09-06,20.100000381469727,20.200000762939453,19.600000381469727,19.600000381469727,39820.0,0.005000019073486239,-1.4000015258789062,-0.7692312206744976,42.400011474605876,49.560871120364745,1.0757562684783402,1.0584226539814772,1.1007514537094565,2.4259782331628656,9.264847060755958,0.6000003814697266,0.3367352378778641,-1.0049995422363267,-2.5626293267456646,0.5526302422730112,-1.7838144344909956,-0.22618464998165777,2.740396386790067,29.41178450536246,-30.122940292786556,0.7788148922546684,9,1.3499994277954102,1.3499994277954102,0.22499942779541016,0.9499998092651367,-4.100000381469727,4,-0.2089552578721069,2.0769248826979902,20.0,1.0,20.200000762939453,1.1999969482421875,20.5,-0.2089552578721069 686,2002-09-09,19.700000762939453,20.100000381469727,19.700000762939453,20.100000381469727,3880.0,-0.01990047815616136,1.0,-0.7999992370605469,35.48387890675713,45.17019099889331,1.2024495022112163,1.3961118774490338,1.4414271538354022,2.773235302872326,9.950546722498341,0.39999961853027344,0.15470292366076066,-1.3199992179870605,-2.9912419392112746,0.3512435032371535,-2.155620578599166,-0.4843778573749553,2.9459722221129354,7.142886336976824,-46.10282035649263,0.8356213606121063,9,1.4999990463256836,1.7499990463256836,0.47499895095825195,1.3499994277954102,-2.3500003814697266,0,-0.20812183871499312,-1.4000015258789062,20.100000381469727,2.0769248826979902,20.0,1.0,20.200000762939453,-0.20812183871499312 687,2002-09-10,19.799999237060547,20.0,19.600000381469727,19.600000381469727,38780.0,0.005076064479612397,-3.000019073595468,-0.49999761581193525,34.426213105301926,43.99532631819054,0.6714000603637693,1.2831420163625538,1.28204362163018,2.6253304458412217,10.248384343083936,0.39999961853027344,-0.05418488934921939,-1.170000743865966,-2.9266122903949636,0.5866108026630314,-2.0483065171304666,-0.29169497060146554,2.6632153917768804,19.04752389637095,-27.115693001708546,0.8783057732644997,9,0.7000007629394531,1.6500005722045898,0.3000006675720215,1.2500009536743164,-2.799999237060547,1,-0.227272687864696,1.0,19.700000762939453,-1.4000015258789062,20.100000381469727,2.0769248826979902,20.0,-0.227272687864696 688,2002-09-11,19.850000381469727,20.0,19.700000762939453,19.75,27310.0,0.002525310421001903,-2.000009536797734,0.500004768398867,31.623936082632213,42.21809282434394,0.5980704531840573,1.220917214437499,1.181685397283971,2.528824038639602,10.235826947325815,0.2999992370605469,-0.2940575789370037,-1.0724996566772447,-2.898474439130222,0.7534751257757328,-1.9854870479037352,-0.15951226545075414,2.441421392525637,23.809541109750736,-15.493144203715612,0.912987391226489,9,0.6499996185302734,1.5999994277954102,0.2999997138977051,1.1999998092651367,-2.8000011444091797,2,-0.21914359183239696,-3.000019073595468,19.799999237060547,1.0,19.700000762939453,-1.4000015258789062,20.100000381469727,-0.21914359183239696 689,2002-09-12,19.5,19.799999237060547,19.0,19.799999237060547,96340.0,-0.01763226069237045,4.333341810459927,-2.999980926586431,29.838712158361602,40.33637239423633,0.8142204927267365,1.5478925425673182,1.479447214311186,2.8369969902122776,10.453566401195264,0.8500003814697266,-0.6319985289259229,-1.3575000762939453,-3.2912106389537996,0.576210486365909,-2.3243553576238725,-0.39064479496401816,2.629936490443825,41.66664017573027,5.988900984601422,0.966855281329927,9,0.6499996185302734,1.6499996185302734,0.8000001907348633,1.5,-2.3999996185302734,3,-0.19487180465306997,-2.000009536797734,19.850000381469727,-3.000019073595468,19.799999237060547,1.0,19.700000762939453,-0.19487180465306997 690,2002-09-13,18.899999618530273,19.200000762939453,18.5,19.200000762939453,59610.0,-0.030769250331780795,3.666653951057621,1.000006357844945,24.427482472051523,37.296568048437145,1.2125185119772581,2.1145406931250434,2.006264772306416,3.3912563285077013,10.149831426089516,1.0,-0.660012885457423,-1.8675004005432143,-3.9903770669223135,0.2553762658358849,-2.928938733732764,-0.8060620673536647,2.9795419526780442,24.999970197684718,-5.266040513040018,1.0614383331895503,9,0.8500003814697266,2.0,1.5375003814697266,2.1000003814697266,-1.8999996185302734,4,-0.14285708518976048,4.333341810459927,19.5,-2.000009536797734,19.850000381469727,-3.000019073595468,19.799999237060547,-0.14285708518976048 691,2002-09-16,18.25,18.899999618530273,18.200000762939453,18.899999618530273,75410.0,-0.03439151490209502,1.1538438966275122,2.1666571299598822,13.178298929105196,33.47849134666522,1.5996254349670167,2.6814976643285604,2.5740196437186853,3.9936659123594183,10.418347258174393,0.6999988555908203,-0.7690425839237776,-2.377500057220459,-4.7736538225884715,0.018653708147553516,-3.5755769399044652,-1.1794231745364527,3.2915874140874877,2.777736569610837,-19.54991347851108,1.198076882684007,9,1.1750001907348633,2.5,2.3125,2.75,-0.5499992370605469,0,-0.12328767123287676,3.666653951057621,18.899999618530273,4.333341810459927,19.5,-2.000009536797734,19.850000381469727,-0.12328767123287676 692,2002-09-17,18.299999237060547,18.799999237060547,18.25,18.600000381469727,84440.0,0.0027396842224958196,-1.7499988079059676,0.46154049303523903,23.076915552864605,31.00786971425551,1.3463174185205418,2.5080599181929806,2.4406609465219233,3.895884240313258,11.434712549768534,0.5499992370605469,-0.892972732761816,-2.16750078201294,-4.739265680540544,0.4042641165146641,-3.4533832312767423,-0.881618332749138,2.840597778889176,5.555473139221674,-17.003611661818542,1.2858824492638024,9,1.1250009536743164,2.450000762939453,2.312500476837158,2.700000762939453,-0.7999992370605469,1,-0.051912507934257945,1.1538438966275122,18.25,3.666653951057621,18.899999618530273,4.333341810459927,19.5,-0.051912507934257945 693,2002-09-18,18.0,18.299999237060547,17.799999237060547,18.299999237060547,29630.0,-0.016393401615722336,2.3333418104599266,0.999993642195477,10.810803844597444,27.251805836253055,1.4543708487373053,2.652654724401181,2.6746625839769465,4.149064876214101,12.75738687212947,0.5,-1.079220650727958,-2.282499980926513,-5.00864542908235,0.44364546722932374,-3.6455727050044295,-0.9194272568485964,2.7877254655884904,10.000038146972656,-11.209234424764368,1.3630727240779175,9,1.0,2.549999237060547,2.6374998092651367,2.9499998092651367,-1.0,2,-0.05555555555555558,-1.7499988079059676,18.299999237060547,1.1538438966275122,18.25,3.666653951057621,18.899999618530273,-0.05555555555555558 694,2002-09-19,17.700000762939453,18.299999237060547,17.600000381469727,18.299999237060547,19840.0,-0.016666624281141518,1.3333354526149817,2.0,7.692292644183411,23.39539263287278,1.557603826885213,2.7552547607873095,2.903817476551417,4.3808651593067545,14.426324805260936,0.6999988555908203,-1.222695333956171,-2.367499256134032,-5.199510778368584,0.4645122661005203,-3.783505017251308,-0.9514934950167557,2.669443030655124,6.250022351736462,-12.989927176695872,1.4160057611172756,9,1.1499996185302734,2.7499990463256836,2.9374990463256836,3.2499990463256836,-0.9000015258789062,3,-0.03672324846673958,2.3333418104599266,18.0,-1.7499988079059676,18.299999237060547,1.1538438966275122,18.25,-0.03672324846673958 695,2002-09-20,18.0,18.5,17.75,17.75,15280.0,0.016949108707875915,-5.0,-0.4166677263074908,14.28568833537389,21.04003812494131,1.0374968277162786,2.2558807198248694,2.528551646619402,4.016912491427732,15.492172875178289,0.7999992370605469,-1.3329937817517674,-1.8675000190734856,-4.689831050701024,0.9548310125540524,-3.278665534887253,-0.45633450325971836,1.9263328476545993,30.76921948313756,12.643195356682295,1.411165515813769,9,0.8000001907348633,2.4499998092651367,2.6374998092651367,2.9499998092651367,-0.7999992370605469,4,-0.04999997880723739,1.3333354526149817,17.700000762939453,2.3333418104599266,18.0,-1.7499988079059676,18.299999237060547,-0.04999997880723739 696,2002-09-23,17.700000762939453,18.200000762939453,17.700000762939453,18.0,7910.0,-0.016666624281141518,-2.3333418104599266,-1.1999969482421875,14.999976158119352,18.881567353032136,1.1442961991170506,2.3162848545202905,2.7692010757825045,4.256951402278581,16.630171522150434,0.5,-1.4428939600067636,-1.9399992942810051,-4.686211857862883,0.8062132693008728,-3.313105576071944,-0.5668930124900662,1.8541188901255659,8.33337306980108,-9.077238490216264,1.3731062817909396,9,1.0999994277954102,2.7499990463256836,2.9374990463256836,3.2499990463256836,-0.9000015258789062,0,-0.03954806399811717,-5.0,18.0,1.3333354526149817,17.700000762939453,2.3333418104599266,18.0,-0.03954806399811717 697,2002-09-24,16.850000381469727,17.700000762939453,16.600000381469727,17.700000762939453,20740.0,-0.048022618352055124,1.588235030124875,2.8333418104599266,13.186787390028712,16.832995276076193,1.7118524505056882,2.826853216410811,3.5374676215047245,5.046549530885962,17.044551667170534,1.1000003814697266,-1.5813237736748498,-2.48249969482422,-5.013418819344448,0.048419429696007654,-3.7479592570843323,-1.217040132564108,2.3914601881400444,13.157897378599746,-5.2555538009618665,1.2654595622601132,9,1.3499994277954102,3.09999942779541,3.7499990463256836,3.9999990463256836,0.35000038146972656,1,0.050445125354684706,-2.3333418104599266,17.700000762939453,-5.0,18.0,1.3333354526149817,17.700000762939453,0.050445125354684706 698,2002-09-25,16.799999237060547,17.5,16.700000762939453,16.700000762939453,11120.0,-0.002967426900723824,-15.00022888532845,-0.11764521087412627,13.636336050728573,15.032731264116967,1.4345735227607186,2.733469236610624,3.4905735817224226,5.038118513804321,18.740243471183348,0.7999992370605469,-1.654759374379534,-2.3525008201599107,-5.069014656574808,0.3640130162549866,-3.7107577383673593,-0.994243901952462,1.9659984986840158,10.526257670805613,-7.368981485846977,1.3582569182074495,9,1.100001335144043,3.15000057220459,3.750000476837158,3.950000762939453,0.20000076293945312,2,0.04166671397194244,1.588235030124875,16.850000381469727,-2.3333418104599266,17.700000762939453,-5.0,18.0,0.04166671397194244 699,2002-09-26,16.200000762939453,17.0,16.200000762939453,17.0,115980.0,-0.035714196510051366,1.0,-8.000114442664225,10.204051445518488,13.452350038946628,1.6955442268003118,3.1234422036031404,3.987930872572207,5.575602649733799,20.64044293962069,0.7999992370605469,-1.7605154507139247,-2.7174993515014663,-5.6052729672507375,0.170274264247805,-4.1613861593761,-1.2736125436268324,2.1761174490356403,0.0,-15.759417234669607,1.443886807874635,9,1.3499994277954102,3.549999237060547,4.362499237060547,4.499999046325684,0.7999992370605469,3,0.04938266662867674,-15.00022888532845,16.799999237060547,1.588235030124875,16.850000381469727,-2.3333418104599266,17.700000762939453,0.04938266662867674 700,2002-09-27,17.399999618530273,17.399999618530273,16.0,16.700000762939453,124130.0,0.07407399994301511,3.000005449576432,-0.8749994039529838,29.824533811799398,15.301931692579318,0.2909955335246792,1.7285347079701197,2.713237646953907,4.319432732847403,22.903865699996867,1.3999996185302734,-1.8434456139388367,-1.3375004768371568,-4.125798392262681,1.4507974385883653,-2.7316494345499187,0.056648480875605145,0.5408951036376912,63.636324228347696,44.85425215945527,1.3941489577127613,9,0.0,2.25,3.262500286102295,3.3000001907348633,-0.14999961853027344,4,-0.03448278130022209,1.0,16.200000762939453,-15.00022888532845,16.799999237060547,1.588235030124875,16.850000381469727,-0.03448278130022209 701,2002-09-30,16.600000381469727,16.899999618530273,16.5,16.899999618530273,91550.0,-0.04597696865513612,1.6666709052299633,-0.4285710393159692,24.999992549414515,15.515606914418198,0.9301430718049843,2.299913243410451,3.45994433795434,5.058837068076791,25.289606638854345,0.8999996185302734,-1.9146239052306626,-1.9174997329711907,-4.647889116647448,0.8128896507050669,-3.2826944248093177,-0.5523050411330637,0.9527153962646437,35.29412424687812,15.86214713874407,1.3651946918381286,9,0.6499996185302734,3.049999237060547,4.312499523162842,4.09999942779541,0.8500003814697266,0,0.036144600462750365,3.000005449576432,17.399999618530273,1.0,16.200000762939453,-15.00022888532845,16.799999237060547,0.036144600462750365 702,2002-10-01,16.0,16.850000381469727,16.0,16.850000381469727,21530.0,-0.036144600462750365,1.0,2.8333418104599266,22.302135765447005,16.79242157229037,1.3070262893208238,2.683061214382569,4.005028948471441,5.5965334695737,27.43767136899285,0.8500003814697266,-1.9175311312797874,-2.2925001144409194,-5.076150705634749,0.49115047675290846,-3.6843254100378324,-0.9006748188440064,1.3999996185302734,0.0,-18.098403887439783,1.3918252955969141,10,1.25,3.6499996185302734,4.912499904632568,4.699999809265137,1.1499996185302734,1,0.04999995231628418,1.6666709052299633,16.600000381469727,3.000005449576432,17.399999618530273,1.0,16.200000762939453,0.04999995231628418 703,2002-10-02,16.0,16.399999618530273,15.800000190734865,16.200000762939453,64800.0,0.0,1.0000031789224666,0.23529490962537447,23.484827029348338,18.547147615086473,1.1102456440246833,2.4793942565735776,3.990890206117335,5.536790409217211,29.422857726956554,0.5999994277954084,-1.7934905239955619,-2.0825000762939467,-4.893807063820905,0.7288069112330096,-3.488153570057424,-0.6768465825304695,1.1199996948242195,12.49999254941664,-2.509074618703119,1.4056534937634784,10,1.1500000953674316,3.2999997138977086,5.2624993324279785,4.84999942779541,0.7000007629394531,2,0.07500004768371582,1.0,16.0,1.6666709052299633,16.600000381469727,3.000005449576432,17.399999618530273,0.07500004768371582 704,2002-10-03,15.800000190734865,16.0,15.5,15.5,102200.0,-0.012499988079070934,-2.333331214058422,-1.4999952316466167,24.999980772676906,19.73762455256459,1.1313620787824998,2.47552900993489,4.164464395797756,5.680067778078163,31.184202462662867,0.5,-1.850472963396701,-2.072499895095822,-4.908077363297915,0.7630775731062709,-3.4902886291968667,-0.6547111609947773,1.0559996032714825,15.789486892998816,1.959757899012864,1.4177887341010462,10,1.0500001907348615,2.6499996185302717,5.424999237060545,5.049999237060545,1.150000572204588,3,0.0759493540999332,1.0000031789224666,16.0,1.0,16.0,1.6666709052299633,16.600000381469727,0.0759493540999332 705,2002-10-04,15.899999618530273,16.0,15.600000381469727,15.800000190734865,5200.0,0.006329077632166724,1.666662428116844,0.33333121405841415,29.203513981386948,21.315795421816542,0.7846671469161599,2.1552432327877895,4.057999214942942,5.515367969893582,32.9967020956024,0.39999961853027344,-1.8441141537500485,-1.762500429153441,-4.5246267345214015,0.9996258762145178,-3.1435635818374195,-0.38143727646946246,0.6848002166748053,28.571409108682115,12.792463852891924,1.3810631526839796,10,0.7000007629394531,2.5500001907348633,5.375,4.949999809265137,1.1000003814697266,4,0.06918241558872484,-2.333331214058422,15.800000190734865,1.0000031789224666,16.0,1.0,16.0,0.06918241558872484 706,2002-10-07,15.600000381469727,16.0,15.5,16.0,40650.0,-0.01886787699736292,1.5000023841880648,-4.000019073595539,27.11863009553562,22.863777944650643,0.8442350849671776,2.2475654322488268,4.330182539768344,5.748265494596193,34.93117134034276,0.5,-1.805901691289307,-1.8574996471405036,-4.59135633126737,0.8763570369863629,-3.224427989203935,-0.49057130507707214,0.767839486694335,7.407433571304442,-9.265472860721019,1.366928342063433,10,0.8999996185302734,2.799999237060547,5.674999237060547,5.249999046325684,1.3500003814697266,0,0.10576920372964893,1.666662428116844,15.899999618530273,-2.333331214058422,15.800000190734865,1.0000031789224666,16.0,0.10576920372964893 707,2002-10-08,15.300000190734865,15.800000190734865,15.300000190734865,15.699999809265135,29420.0,-0.019230780987109064,-1.500002384188087,0.9999999999999911,27.11862571208418,24.361810129245708,1.0071593091395332,2.3116719678080937,4.585412129845631,5.975544814735914,36.922649856066194,0.5,-1.8262286048088292,-1.9324998855590803,-4.594369912532981,0.7293701414148206,-3.2634348990460307,-0.6015648720721298,0.8942717037963828,0.0,-16.79337104281647,1.3309350134869504,10,1.0499997138977033,2.8499999046325666,6.074999332427977,5.549999237060545,1.699999809265135,1,0.14052291146418106,1.5000023841880648,15.600000381469727,1.666662428116844,15.899999618530273,-2.333331214058422,15.800000190734865,0.14052291146418106 708,2002-10-09,15.5,15.5,15.199999809265135,15.399999618530273,23800.0,0.013071882795547163,4.999980926586467,-0.2500011920940346,31.03446121304836,26.67630010341569,0.6742685138207243,1.864674412947572,4.327535573289893,5.70803901025824,39.04582396549468,0.30000019073486506,-1.8441583214463293,-1.5150000572204583,-3.9799328818932054,0.9499327674522888,-2.74746646955683,-0.2825336448840847,0.5154175537719716,37.50001490115778,18.57270328920017,1.232466412336373,10,0.7999997138977051,2.424999713897705,5.999999523162842,5.34999942779541,1.3999996185302734,2,0.10645158829227563,-1.500002384188087,15.300000190734865,1.5000023841880648,15.600000381469727,1.666662428116844,15.899999618530273,0.10645158829227563 709,2002-10-10,15.699999809265135,15.699999809265135,15.399999618530273,15.5,46920.0,0.01290321350097634,2.000004768376165,1.9999904632931977,29.82454555295493,26.67630140798853,0.44240886456404915,1.4391788018223526,4.070789738839169,5.445002647898955,40.46960733147201,0.3000001907348615,-1.7665611134721964,-1.1250002384185809,-3.358359594198566,1.1083591173614042,-2.241679916308575,-0.008320560528588317,0.15233419560546935,62.49998509884222,43.20877539496457,1.116679677889993,10,0.34999990463257014,2.22499990463257,5.874999523162844,5.149999618530275,0.8000001907348651,3,0.06369432903331518,4.999980926586467,15.5,-1.500002384188087,15.300000190734865,1.5000023841880648,15.600000381469727,0.06369432903331518 710,2002-10-11,16.200000762939453,16.5,15.800000190734865,15.949999809265135,67630.0,0.03184719488845156,-1.545452969133918,1.2500059604701819,37.288130661837286,28.041650087146618,-0.27458875188265175,0.7657918733627156,3.509011482899364,4.883434287037765,41.009963305809954,0.8000001907348651,-1.684100859845337,-0.4899993419647224,-2.5116192111288065,1.5316205271993617,-1.5008092765467644,0.5208105926173197,-1.0000009536743182,76.92313899654405,53.92237916088712,1.0108099345820425,10,-0.17500066757202148,1.4999995231628418,5.274998664855957,4.649998664855957,0.6999988555908203,4,0.046296294115971026,2.000004768376165,15.699999809265135,4.999980926586467,15.5,-1.500002384188087,15.300000190734865,0.046296294115971026 711,2002-10-14,16.0,16.5,16.0,16.25,22000.0,-0.012345725525951368,-3.0,-0.9999961853172792,41.90475533067806,30.219718927727847,-0.18846791406451402,0.8312015973564328,3.6500847504141234,5.026466487485891,41.34219489029919,0.5,-1.5157535392669068,-0.5775001049041748,-2.480537744558159,1.3255375347498095,-1.5290189247311652,0.37401871492281735,-0.7740001869201674,61.53846718150405,35.752130479307645,0.951518819826992,10,-0.15000009536743164,1.6500000953674316,5.449999809265137,4.84999942779541,1.0,0,0.0625,-1.545452969133918,16.200000762939453,2.000004768376165,15.699999809265135,4.999980926586467,15.5,0.0625 712,2002-10-15,17.350000381469727,17.399999618530273,16.100000381469727,16.25,68590.0,0.08437502384185791,1.1666674613960215,-4.400001525878906,54.19848373001834,33.63234745002452,-1.4827603086785803,-0.6256994375888638,2.244345815404472,3.6267693737864093,41.184693911206836,1.3999996185302734,-1.5037832750607407,0.8200002193450935,-0.9443843759740318,2.584384814664217,-0.06219207831446738,1.7021925170046561,-2.0985205646514906,97.72730720930161,67.11860444987533,0.8821922976595619,10,-1.0500006675720215,0.2499995231628418,3.97499942779541,3.4999990463256836,-0.35000038146972656,1,-0.023054732549601775,-3.0,16.0,-1.545452969133918,16.200000762939453,2.000004768376165,15.699999809265135,-0.023054732549601775 713,2002-10-16,17.0,17.399999618530273,16.850000381469727,17.399999618530273,48380.0,-0.020172932206015237,1.7499988079059676,-0.3636358907401724,56.349201063029106,37.11559414895254,-1.0906902401434095,-0.3736131415143191,2.5124367021875855,3.926129947349871,40.66419917913565,0.5499992370605469,-1.3862041271844454,0.5199998378753676,-1.1213732763315676,2.1613729520823046,-0.3006867192281,1.3406863949788352,-1.6625793911132831,80.00001907348633,43.63915680142911,0.8206865571034683,10,-0.7000002861022949,0.5999999046325684,3.9749999046325684,3.84999942779541,0.7999992370605469,2,0.0,1.1666674613960215,17.350000381469727,-3.0,16.0,-1.545452969133918,16.200000762939453,0.0 714,2002-10-17,17.049999237060547,17.100000381469727,16.600000381469727,17.0,4570.0,0.002941131591796875,5.666598850516251,-0.12499821185895144,46.601937792282676,39.04875235016317,-1.0557541858394544,-0.5004647723448343,2.3858677784165003,3.82446919492169,40.0693751681115,0.5,-1.1755230100537446,0.602499151229857,-0.9610578230037135,2.1660561254634256,-0.17927933588692824,1.3842776383466422,-1.630075467788087,78.12496833502112,43.34651376723052,0.7817784871167847,10,-0.7499995231628418,0.4500002861022949,3.9250006675720215,3.8000001907348633,1.0470008850097656,3,-0.008797631979022502,1.7499988079059676,17.0,1.1666674613960215,17.350000381469727,-3.0,16.0,-0.008797631979022502 715,2002-10-18,17.100000381469727,17.5,17.100000381469727,17.5,115000.0,0.002932618571647616,1.0,-8.000114442664225,55.68181621141739,42.222439696372255,-1.0254738386730473,-0.6549272164711475,2.2518516550786316,3.718581024272254,39.56952302572381,0.4500007629394531,-0.9745716877788873,0.6975002765655525,-0.7232019324697241,2.118202485600829,-0.012850827952085808,1.4078513810831907,-1.6008735782269543,73.33335876464844,37.02477508878924,0.7103511045176378,10,-0.7500004768371582,0.09999990463256836,3.549999237060547,3.7499990463256836,1.1999988555908203,4,-0.035087740823673386,5.666598850516251,17.049999237060547,1.7499988079059676,17.0,1.1666674613960215,17.350000381469727,-0.035087740823673386 716,2002-10-21,17.0,17.200000762939453,16.799999237060547,17.200000762939453,9810.0,-0.005847975394087768,3.0,0.5000023841880648,62.82050780447633,46.18931548441583,-0.7889674925222891,-0.643026310122611,2.258495290257237,3.753561931672273,39.130127983595415,0.40000152587890625,-0.7743740119045945,0.6324999332427979,-0.684304272778725,1.9493041392643207,-0.025902169767963557,1.2909020362535593,-1.380820804951794,64.28570455434107,22.418346714046997,0.6584021030107616,10,-0.6500000953674316,0.04999971389770508,3.3249998092651367,3.84999942779541,0.6000003814697266,0,-0.005882375380572125,1.0,17.100000381469727,5.666598850516251,17.049999237060547,1.7499988079059676,17.0,-0.005882375380572125 717,2002-10-22,17.700000762939453,17.799999237060547,16.899999618530273,17.100000381469727,68330.0,0.04117651546702672,1.25000655653281,-2.9999904632932157,68.4782599681722,50.349737568318474,-1.243492928819041,-1.3450431723091185,1.4906898021351154,2.994347140625514,37.55788493709058,0.8999996185302734,-0.5988798988624389,1.2900006771087646,-0.1421857099772943,2.7221870641948236,0.5739074835657334,2.006093870651794,-1.9679723195941392,91.6667858760699,44.18094432119423,0.7160931935430297,10,-1.100001335144043,-0.7000012397766113,2.3874993324279785,3.049999237060547,-1.0,1,-0.03954806399811717,3.0,17.0,1.0,17.100000381469727,5.666598850516251,17.049999237060547,-0.03954806399811717 718,2002-10-23,17.5,18.0,17.399999618530273,17.600000381469727,30940.0,-0.011299477645120626,-2.9999872843909543,-0.1666671964853945,68.47824577123484,54.644593148127356,-0.8157412358149259,-1.1488113845821388,1.6191638270027227,3.1333697282695354,35.92414251710056,0.6000003814697266,-0.3693630432214796,1.0549998760223396,-0.44969454628320804,2.5596942983278854,0.30265266486956577,1.8073470871751134,-1.6025338931574673,64.28570455434107,12.262125468478061,0.7523472111527733,10,-0.5999999046325684,-0.6500000953674316,2.5875000953674316,3.25,-0.7999992370605469,2,-0.02857142857142858,1.25000655653281,17.700000762939453,3.0,17.0,1.0,17.100000381469727,-0.02857142857142858 719,2002-10-24,17.0,17.799999237060547,17.0,17.5,11330.0,-0.02857142857142858,-2.1999969482421875,4.9999809265864315,60.99999542236678,57.27924478818618,-0.125099065931483,-0.6174620486911628,2.040352318853497,3.569663390596048,33.94574379725117,0.7999992370605469,-0.111086366060416,0.5149999141693122,-1.0047300087182052,2.0347298370568296,-0.2448650472744447,1.274864875613071,-0.8922805038417216,16.66671964853945,-36.74030104146238,0.7598649614437587,10,0.0,-0.15000009536743164,2.7749996185302734,3.549999237060547,0.10000038146972656,3,0.04705877865062047,-2.9999872843909543,17.5,1.25000655653281,17.700000762939453,3.0,17.0,0.04705877865062047 720,2002-10-25,16.799999237060547,17.0,16.799999237060547,17.0,50760.0,-0.01176475076114425,1.0,0.40000152587890625,62.244872935686615,59.53925785540935,0.18881815465940477,-0.4898304235280726,2.1608163676521954,3.7137283267294166,32.64017689549059,0.20000076293945312,0.1150320671935674,0.34499917030334615,-1.1214322827227754,1.8114306233294677,-0.3882165562097164,1.078214896816407,-0.5030516905180953,0.0,-56.77910821021838,0.7332157265130612,10,0.2500009536743164,0.050000667572021484,2.8500008583068848,3.65000057220459,0.9500007629394531,4,0.07720243713753283,-2.1999969482421875,17.0,-2.9999872843909543,17.5,1.25000655653281,17.700000762939453,0.07720243713753283 721,2002-10-28,17.200000762939453,17.299999237060547,16.899999618530273,17.100000381469727,12030.0,0.023809615716916754,1.6666878596178911,-0.5,68.99998035433529,61.18386859144457,-0.02577261609622994,-0.8881105624904464,1.6730030823699558,3.2547589594075035,31.1173854355222,0.5,0.35992608292514205,0.7150006771087654,-0.7880139534655832,2.218015307683112,-0.036506638178408934,1.4665079923959397,-0.7327479710512463,33.3334392970789,-29.362639587258975,0.7515073152871736,10,0.09999942779541016,-0.5000004768371582,2.424999237060547,3.2499990463256836,0.39999961853027344,0,0.06395339682142587,1.0,16.799999237060547,-2.1999969482421875,17.0,-2.9999872843909543,17.5,0.06395339682142587 722,2002-10-29,16.799999237060547,17.200000762939453,16.799999237060547,17.200000762939453,9580.0,-0.023255901635817477,1.0,-4.0,62.49997249020835,61.867287638908934,0.3218529239163921,-0.4480751461488168,1.9642272188219607,3.5976581337460303,29.20144204537325,0.40000152587890625,0.5231735411319853,0.27499918937683177,-1.2162031581992139,1.7662015369528774,-0.4706019844111893,1.0206003631648546,-0.17947172436116077,0.0,-63.16164401646333,0.7456011737880226,10,0.5000009536743164,-0.19999933242797852,2.825000762939453,3.65000057220459,0.5,1,0.04761911790117157,1.6666878596178911,17.200000762939453,1.0,16.799999237060547,-2.1999969482421875,17.0,0.04761911790117157 723,2002-10-30,17.200000762939453,17.200000762939453,16.799999237060547,16.799999237060547,11580.0,0.023809615716916754,1.0,-1.0,63.88887171885876,63.78805807519517,-0.052294303465000525,-0.794289766876485,1.4514059932504964,3.140703840826774,27.04659813526853,0.40000152587890625,0.6836458849067064,0.6150006771087639,-0.8838060005485033,2.113807354766031,-0.13440266171986792,1.3644040159373976,-0.441526001510006,40.000152587890625,-22.284952141620188,0.7494033388286335,10,0.1999988555908203,-0.6000008583068848,1.8749990463256836,2.7499990463256836,-0.10000038146972656,2,-0.02906976615241441,1.0,16.799999237060547,1.6666878596178911,17.200000762939453,1.0,16.799999237060547,-0.02906976615241441 724,2002-10-31,17.0,17.0,16.5,17.0,28120.0,-0.011627950817908794,1.0,0.0,57.843114522225065,64.02820233195158,0.15630538975790031,-0.5267871770169386,1.5242655806142835,3.2852040577782446,24.72019478515779,0.7000007629394531,0.6572035987707352,0.35499992370605327,-1.1071183692295818,1.8171182166416884,-0.3760592227617643,1.0860590701738708,1.0,62.50005960470162,1.9811999807399658,0.731059146467818,10,0.25,-0.40000009536743164,1.9250001907348633,2.9499998092651367,0.10000038146972656,3,-0.017647013944738,1.0,17.200000762939453,1.0,16.799999237060547,1.6666878596178911,17.200000762939453,-0.017647013944738 725,2002-11-01,17.0,17.0,16.75,17.0,23170.0,0.0,1.0,0.0,60.20406256714632,63.73748619447046,0.15715512888976235,-0.4639389165734329,1.3945030294203775,3.2339302221753385,22.268069707237327,0.25,0.640044146298834,0.29999990463256765,-1.126442210255668,1.7264420195208015,-0.41322115281154836,1.0132209620766854,0.9699999999999989,62.50005960470162,2.023004389751364,0.7132210574441171,11,0.25,-0.40000009536743164,1.6500000953674316,2.75,0.5,4,0.005882375380572125,1.0,17.0,1.0,17.200000762939453,1.0,16.799999237060547,0.005882375380572125 726,2002-11-04,17.25,17.5,17.0,17.100000381469727,33200.0,0.014705882352941124,-1.857139743107667,100.0,48.68420854500253,61.53814714745161,-0.05995826919578562,-0.6155464008225593,1.0069105970891101,2.9240092869460135,19.37974793693458,0.5,0.6978418261932475,0.467499923706054,-0.8797293457531268,1.814729193165233,-0.20611471102353462,1.1411145584356426,0.6905999999999999,75.0,18.44027928007793,0.6736146347295898,11,0.0,-0.6500000953674316,1.2749996185302734,2.3999996185302734,0.4500007629394531,0,0.02898550724637672,1.0,17.0,1.0,17.0,1.0,17.200000762939453,0.02898550724637672 727,2002-11-05,17.450000762939453,17.5,17.299999237060547,17.299999237060547,68610.0,0.011594247126924806,-1.6666497126290627,1.0000127156898897,56.164378550794915,60.16993967851384,-0.3343068202075905,-0.681138121866983,0.6446261294410576,2.666238975250863,16.197481424123257,0.25,0.7064452856383241,0.5600006580352783,-0.6221475185600376,1.7421488346305942,-0.031073430262377855,1.1510747463329345,0.46178723706054825,95.00007629394531,39.694981485775585,0.5910740882976578,11,-0.3000011444091797,-0.8500008583068848,0.9999990463256836,2.1999988555908203,0.14999961853027344,1,0.008595966302124447,-1.857139743107667,17.25,1.0,17.0,1.0,17.0,0.008595966302124447 728,2002-11-06,17.149999618530273,17.450000762939453,17.100000381469727,17.450000762939453,43730.0,-0.0171920419078907,1.3333269755288104,-1.999987284471797,51.28205253605735,59.09016824670169,-0.09965401628739912,-0.26475943138015623,0.8593301983473154,2.9061395910160783,12.843986595683385,0.35000038146972656,0.6852769858841405,0.17749953269958496,-0.8105743509299366,1.1655734163291065,-0.31653740911517403,0.671536474514344,0.7335526214697268,64.99996185302734,12.061701778188258,0.49403694181476043,11,-0.14999961853027344,-0.5499997138977051,1.3000001907348633,2.5,0.5500011444091797,2,0.008746333636544312,-1.6666497126290627,17.450000762939453,-1.857139743107667,17.25,1.0,17.0,0.008746333636544312 729,2002-11-07,16.700000762939453,17.399999618530273,16.5,17.399999618530273,104250.0,-0.026239000909632937,1.5714316854722468,2.3333206177242873,45.34885113529151,57.21283249110223,0.33895999857094594,0.2782650378623579,1.2009253509473439,3.297601176568186,10.039384814078952,0.8999996185302734,0.5525788526958024,-0.3224993705749526,-1.122811984419691,0.4778132432697859,-0.7226556774973218,0.07765693634741666,1.1558804322605454,20.000076293945312,-29.104269211976018,0.40015630692236936,11,0.2999992370605469,-0.10000085830688477,1.5249991416931152,2.8499989509582555,0.5,3,0.023952071871634395,1.3333269755288104,17.149999618530273,-1.6666497126290627,17.450000762939453,-1.857139743107667,17.25,0.023952071871634395 730,2002-11-08,16.950000762939453,16.950000762939453,16.700000762939453,16.799999237060547,3590.0,0.01497005919633243,2.3332994252581254,-0.21428824444620043,49.438211879030604,55.039302660512824,0.12569334890076078,0.0920537399961816,0.8399678158671762,2.9915200833697355,8.63194744157458,0.25,0.4317229936101299,-0.10999937057495046,-0.8123266707274794,0.5923279295775785,-0.4611630206512167,0.2411642795013158,0.8787628083565444,45.00007629394531,-2.0937135226060377,0.35116365007626454,11,0.049999237060546875,-0.35000085830688477,0.6999993324279785,2.4499988555908203,0.4499988555908203,4,0.008849534618207366,1.5714316854722468,16.700000762939453,1.3333269755288104,17.149999618530273,-1.6666497126290627,17.450000762939453,0.008849534618207366 731,2002-11-11,17.0,17.0,16.899999618530273,16.899999618530273,1990.0,0.002949807363423096,1.0,0.6666624281572656,40.78948028859136,52.62702574922205,0.049551363949284166,0.12734214635197816,0.6773043352201356,2.8851611499005436,7.117092581992021,0.10000038146972656,0.38166954935853425,-0.1100001335144043,-0.6069385510766452,0.3869382840478366,-0.35846934229552474,0.13846907526671615,0.8021882998700782,50.0,8.191434294242569,0.24846920878112097,11,0.0,-0.40000009536743164,0.5250000953674316,2.3999996185302734,0.5499992370605469,0,0.02941176470588225,2.3332994252581254,16.950000762939453,1.5714316854722468,16.700000762939453,1.3333269755288104,17.149999618530273,0.02941176470588225 732,2002-11-12,16.950000762939453,17.0,16.799999237060547,16.799999237060547,6540.0,-0.002941131591796875,-1.6666497126290627,1.5000095367067845,42.46577489974676,50.2466816582096,0.1375285490756788,0.15371917747433628,0.6278544010990963,2.8755427064413865,7.025230710546465,0.20000076293945312,0.3381750099933569,-0.1399993896484375,-0.6283913162506529,0.3483925369537779,-0.38419535294954343,0.10419657365266843,0.8261437709332249,47.36846332071138,8.055980932159663,0.24419596330110693,11,0.049999237060546875,-0.35000085830688477,0.4999990463256836,2.4499988555908203,0.8499984741210938,1,0.04424778561897447,1.0,17.0,2.3332994252581254,16.950000762939453,1.5714316854722468,16.700000762939453,0.04424778561897447 733,2002-11-13,17.0,17.0,16.5,16.799999237060547,20340.0,0.002949807363423096,3.999980926586431,1.3333248563145312,50.0,49.37522448907349,0.0627774258271323,0.10932509487529884,0.48660791361813693,2.783973496457726,7.074812493445104,0.5,0.21954762697404817,-0.09000015258789062,-0.578392079190106,0.3983917740143248,-0.33419611588899656,0.1541958107132153,0.750621643195224,55.55557910307952,12.825905515172792,0.24419596330110693,11,0.0,-0.40000009536743164,0.25,2.2999997138977086,0.25,2,0.035294140086454595,-1.6666497126290627,16.950000762939453,1.0,17.0,2.3332994252581254,16.950000762939453,0.035294140086454595 734,2002-11-14,16.899999618530273,17.0,16.75,17.0,4140.0,-0.005882375380572125,3.999980926586431,-0.5,51.61290719530916,48.420651669980465,0.16438817891041424,0.2081854719873597,0.49876531967573356,2.8286266438381986,6.827144618842428,0.25,0.16222272111423308,-0.1825005531311028,-0.6780336178900761,0.3130325116278705,-0.43026708551058945,0.06526597924838384,0.8256095918010473,79.99992370605469,30.548913845503705,0.2477665323794866,11,0.10000038146972656,-0.19999980926513672,0.21250009536743164,2.3499999046325684,0.20000076293945312,3,0.04733734689153524,3.999980926586431,17.0,-1.6666497126290627,16.950000762939453,1.0,17.0,0.04733734689153524 735,2002-11-15,16.5,17.0,16.5,17.0,27910.0,-0.023668617015333404,1.0,4.9999809265864315,38.70967344984969,47.31236999274127,0.5431188363956245,0.5912431573746488,0.8012389960098503,3.16400430056121,7.2907255387434144,0.5,0.049044714443958526,-0.5525001525878892,-1.112082140660707,0.007081835484928689,-0.8322911466242999,-0.2727091585514785,1.201097026124696,0.0,-49.36278468281371,0.27979099403640895,11,0.5,0.40000009536743164,0.4874997138977051,2.749999523162842,0.6000003814697266,4,0.04242428866299708,3.999980926586431,16.899999618530273,3.999980926586431,17.0,-1.6666497126290627,16.950000762939453,0.04242428866299708 736,2002-11-18,16.899999618530273,17.0,16.799999237060547,16.799999237060547,33420.0,0.024242401123046875,-3.0,-0.20000076293945312,51.61290918006783,46.80665117377159,0.09862168565135221,0.19327704907136933,0.31924584827964253,2.7026493645354854,7.409290788940667,0.5,-0.000699803760461748,-0.14750051498413086,-0.7108321737850574,0.41583114381679565,-0.4291663443845941,0.1341653144163324,0.7770754670719278,79.99992370605469,23.38542582435197,0.28166582940046236,11,0.07500076293945312,0.10000038146972656,-0.037499427795410156,2.3499999046325684,0.20000076293945312,0,0.02958579948438378,1.0,16.5,3.999980926586431,16.899999618530273,3.999980926586431,17.0,0.02958579948438378 737,2002-11-19,17.0,17.0,16.75,16.899999618530273,33070.0,0.005917182469050486,3.999980926586431,1.0,46.42855683151159,46.26737387326651,-0.08037661299543686,0.04020691521348141,0.13349967890889047,2.5412522716088404,8.406080079347316,0.25,-0.06265064497671702,-0.012500095367432351,-0.48475700302930136,0.45975681229443666,-0.24862854919836508,0.22362835846350038,0.6535335838901588,100.0,39.57850388698323,0.23612845383093448,11,-0.05000019073486328,0.05000019073486328,-0.25,2.249999523162842,0.10000038146972656,1,0.03235289629767912,-3.0,16.899999618530273,1.0,16.5,3.999980926586431,16.899999618530273,0.03235289629767912 738,2002-11-20,17.0,17.0,17.0,17.0,3640.0,0.0,1.0,0.0,50.0,46.78416819156745,-0.11610091769625441,0.0008722639618419237,0.04437406566155744,2.4840223810457047,9.389501057522857,0.0,-0.07762893847325003,0.01249990463256978,-0.4002894217366304,0.42528923100176996,-0.1938947585520303,0.21889456781716987,0.6304629122123551,100.0,38.1956198882883,0.2063946631845992,11,-0.25,0.25,-0.05000019073486328,2.249999523162842,0.10000038146972656,2,0.04705877865062047,3.999980926586431,17.0,-3.0,16.899999618530273,1.0,16.5,0.04705877865062047 739,2002-11-21,17.799999237060547,17.799999237060547,17.0,17.049999237060547,77560.0,0.04705877865062047,1.133331298828125,100.0,61.7647025824396,48.153778269724,-0.8310500224366635,-0.7759008783920827,-0.8260090160089817,1.6324609217692085,9.636598068188231,0.7999992370605469,-0.12513266484408092,0.7724991798400893,0.2224034845284386,1.32259487515174,0.4974513321842622,1.0475470274959164,-1.2999992370605469,100.0,36.702161868732475,0.275047847655826,11,-0.6499996185302734,-0.5499992370605469,-0.8499994277954102,1.450000286102295,-0.6999988555908203,3,-0.030898834867105984,1.0,17.0,3.999980926586431,17.0,-3.0,16.899999618530273,-0.030898834867105984 740,2002-11-22,18.097000122070312,18.399999618530273,17.700000762939453,18.0,34770.0,0.01668544369324443,-1.0086090830478234,0.12933349609375,62.286052611192886,50.54228630556862,-1.059674917951643,-1.0232122237359746,-1.1720509668444379,1.2787145369391055,9.803254355699018,0.6999988555908203,-0.12221596982840666,1.0046500205993638,0.28714876408015755,1.72215127711857,0.6458993923397607,1.363400648858967,-1.5710001373291007,81.63638990838945,19.000102509755223,0.35875062825960335,11,-0.6470003128051758,-0.6470003128051758,-1.197000503540039,1.1529994010925293,-0.8969993591308594,4,-0.05509198949414207,1.133331298828125,17.799999237060547,1.0,17.0,3.999980926586431,17.0,-0.05509198949414207 741,2002-11-25,18.299999237060547,18.899999618530273,18.100000381469727,18.399999618530273,15540.0,0.011217279859697005,-2.2000091553083623,-1.0309304703476483,62.31882936235896,52.74818124585886,-1.1833146906126721,-1.2011609874186817,-1.4017887643328564,1.0195742605572775,10.643708961386992,0.8029994964599609,-0.044777833493654384,1.1526492118835456,0.25450302874280695,2.0507953950242843,0.7035761203131763,1.601722303453915,-1.6990392669677732,72.09300056155902,12.990757010064527,0.4490730915703687,11,-0.5999994277954102,-0.5999994277954102,-1.5249991416931152,0.9500002861022949,-1.0999984741210938,0,-0.06557371068959517,-1.0086090830478234,18.097000122070312,1.133331298828125,17.799999237060547,1.0,17.0,-0.06557371068959517 742,2002-11-26,17.600000381469727,18.399999618530273,17.5,18.299999237060547,23490.0,-0.038251305178920725,1.0,6.999961853172862,55.84417385928008,53.397533896889975,-0.4262408524592871,-0.4618334885118145,-0.7388258042697657,1.6587915394013955,11.042651355650149,0.8999996185302734,-0.018702932741476275,0.4126502990722649,-0.49159767266683474,1.3168982708113646,-0.03947368679728669,0.8647742849418165,-0.8610980324707036,31.578973785997448,-25.67110756861325,0.4521239858695499,11,0.09999942779541016,0.09999942779541016,-0.9000005722045898,1.6499991416931152,-0.39999961853027344,1,-0.02840909029334049,-2.2000091553083623,18.299999237060547,-1.0086090830478234,18.097000122070312,1.133331298828125,17.799999237060547,-0.02840909029334049 743,2002-11-27,16.700000762939453,17.700000762939453,16.0,17.700000762939453,145760.0,-0.05113634085359697,2.4000015258789062,1.428573764104185,50.0,53.21832198630006,0.4768774150820114,0.42033768923574044,0.12258759633137117,2.5033360770246738,11.836268596174634,1.7000007629394531,0.024668534887339888,-0.4623493194580064,-1.3924036690675017,0.4677050301514889,-0.9273764942627558,0.00267785534674303,2.1999988555908203,24.137960517878106,-36.26152569905274,0.4650271748047477,11,0.7499990463256836,0.7499990463256836,0.09999871253967285,2.5499987602233887,0.8999996185302734,2,0.023952071871634395,1.0,17.600000381469727,-2.2000091553083623,18.299999237060547,-1.0086090830478234,18.097000122070312,0.023952071871634395 744,2002-11-28,16.700000762939453,17.0,16.5,16.899999618530273,86640.0,0.0,1.5000023841880648,0.1999988555908203,46.91357675838905,54.12986679836,0.49788168953235257,0.41814883385926294,0.09287716591083495,2.447318005183565,12.262775140062338,0.5,0.06429863652419598,-0.4473493576049812,-1.3978799085874911,0.5031811933775288,-0.9226146330962379,0.027915917886275565,2.1419988632202163,24.137960517878106,-36.63105462528911,0.4752652754912555,11,0.7499990463256836,0.7499990463256836,0.17499923706054688,2.5499987602233887,0.9499988555908203,3,0.023952071871634395,2.4000015258789062,16.700000762939453,1.0,17.600000381469727,-2.2000091553083623,18.299999237060547,0.023952071871634395 745,2002-11-29,17.100000381469727,17.700000762939453,16.700000762939453,16.700000762939453,146370.0,0.023952071871634395,-4.0000047683761295,-2.000009536797734,51.13636905497288,54.07691789557167,0.21449949495415055,0.027431549727239712,-0.34246876897361744,1.9898641446245904,12.369903123553172,1.0,0.07748356006150203,-0.05234975814819265,-1.0006662160570805,0.8959666997606952,-0.5265079871026366,0.4218084708062513,1.6851592521667484,37.93105262638653,-23.20048642582909,0.47415822895444376,11,0.34999942779541016,0.34999942779541016,-0.17500042915344238,2.1499991416931152,0.25,4,0.0,1.5000023841880648,16.700000762939453,2.4000015258789062,16.700000762939453,1.0,17.600000381469727,0.0 746,2002-12-02,17.75,18.0,17.100000381469727,17.100000381469727,165170.0,0.038011672750290604,-1.7692312206744976,1.6250005960470162,57.99999847411993,55.36263363363926,-0.3377676337095963,-0.6147049379285647,-1.0113190642402614,1.2959853539036104,13.02278194997182,0.8999996185302734,0.110722470876226,0.5726498603820787,-0.4121658430286921,1.5574655637928494,0.08024200867669151,1.0650577120874658,0.9794564409637445,72.91667825646054,9.629287034234643,0.4924078517053861,12,-0.3000001907348633,-0.3000001907348633,-0.7999999523162842,1.4999995231628418,-0.10000038146972656,0,-0.03098587251045337,-4.0000047683761295,17.100000381469727,1.5000023841880648,16.700000762939453,2.4000015258789062,16.700000762939453,-0.03098587251045337 747,2002-12-03,17.600000381469727,17.799999237060547,17.200000762939453,17.799999237060547,34060.0,-0.00845068273409988,5.000019073595468,-0.30769072763925853,55.88236064097429,56.01622926041418,-0.10471992334132807,-0.4773663590921231,-0.854899546005683,1.3951995816126974,13.71094315943201,0.5999984741210938,0.22761351582472855,0.4151502609252944,-0.5806318148177638,1.4109323366683526,-0.08274077694623472,0.9130412987968235,1.0748669306747445,80.00001907348633,15.08462529023268,0.4978910378715283,12,-0.15000057220458984,-0.15000057220458984,-0.6000001430511475,1.6499991416931152,-0.39999961853027344,1,-0.022727250560256596,-1.7692312206744976,17.75,-4.0000047683761295,17.100000381469727,1.5000023841880648,16.700000762939453,-0.022727250560256596 748,2002-12-04,17.299999237060547,17.5,17.200000762939453,17.5,10170.0,-0.01704551919925168,1.9999809265864312,1.000009536797734,53.773583208126034,55.12832710771267,0.27078752829645936,-0.17449803807150133,-0.5502202440280897,1.6357684064652105,14.2365312958005,0.39999961853027344,0.2656185199272194,0.10764913558960032,-0.8892865898926914,1.104584861071892,-0.3908187271515473,0.606116998330748,1.3213707288410355,53.333282470703125,-9.274395950858072,0.49846786274114663,12,0.15000057220458984,0.15000057220458984,-0.34999918937683105,1.950000286102295,0.0,2,-0.005780258874628963,5.000019073595468,17.600000381469727,-1.7692312206744976,17.75,-4.0000047683761295,17.100000381469727,-0.005780258874628963 749,2002-12-05,17.100000381469727,17.5,17.0,17.5,27050.0,-0.011560628000628848,1.5000023841880648,1.9999904632932155,55.88236064097429,54.416805777688396,0.40347955661437496,0.060084868045922946,-0.32842807810137487,1.7761653112276896,14.042361324704924,0.5,0.3143237193592334,-0.11234970092773366,-1.0834103915801876,0.8587109897247203,-0.5978800462539589,0.3731806443984915,1.468942185113825,30.76921948313756,-38.11555097927277,0.4855303453262264,12,0.34999942779541016,0.34999942779541016,-0.10000061988830566,2.1499991416931152,0.10000038146972656,3,0.02923976542958573,1.9999809265864312,17.299999237060547,5.000019073595468,17.600000381469727,-1.7692312206744976,17.75,0.02923976542958573 750,2002-12-06,17.100000381469727,17.200000762939453,16.799999237060547,17.049999237060547,19300.0,0.0,2.1999877930618816,-0.12500298023508094,52.12766907236242,53.284454634355434,0.2762311367257375,0.07578414218155416,-0.3448709053420309,1.7239418439839618,13.929399959170963,0.40000152587890625,0.35481033178646726,-0.11984968185424805,-1.0846758078883099,0.8449764441798138,-0.602262744871279,0.36256338116278286,1.4175633337821552,25.000079472809173,-40.72394762599045,0.48241306301703063,12,0.09999942779541016,0.34999942779541016,-0.17500042915344238,2.1499991416931152,0.14999961853027344,4,0.03216369735620295,1.5000023841880648,17.100000381469727,1.9999809265864312,17.299999237060547,5.000019073595468,17.600000381469727,0.03216369735620295 751,2002-12-09,17.5,17.649999618530273,17.399999618530273,17.5,54410.0,0.02339179003549785,-1.4999904632932155,0.0,55.00000381470017,53.19065796273546,-0.27846596792129574,-0.30022900064753344,-0.7312140237924609,1.2894817022465404,13.679826539724338,0.5499992370605469,0.2952821927309408,0.2551499366760268,-0.7115998911596009,1.2218997645116545,-0.22822497724178703,0.7385248505938407,0.9672124409468452,70.00007629394531,8.25598759548653,0.48337491391781356,12,-0.5,-0.05000019073486328,-0.5750000476837158,1.7499995231628418,-0.14999961853027344,0,-0.008571406773158485,2.1999877930618816,17.100000381469727,1.5000023841880648,17.100000381469727,1.9999809265864312,17.299999237060547,-0.008571406773158485 752,2002-12-10,17.700000762939453,17.799999237060547,17.100000381469727,17.100000381469727,56880.0,0.0114286150251115,-1.333328035146055,100.0,56.73078051686244,53.93852246460906,-0.5171765707836542,-0.4650015772267899,-0.8956099279076213,1.0590270026682376,13.406906948578106,0.6999988555908203,0.209422827036434,0.4176506996154785,-0.5590759377993244,1.3943773370302814,-0.07071261909192472,0.9060140183228818,0.7178674291884555,90.00015258789062,31.728051660853964,0.4883633187074015,12,-0.4500007629394531,-0.2500009536743164,-0.775000810623169,1.5499987602233887,-0.20000076293945312,1,-0.0028249232911827793,-1.4999904632932155,17.5,2.1999877930618816,17.100000381469727,1.5000023841880648,17.100000381469727,-0.0028249232911827793 753,2002-12-11,17.600000381469727,17.899999618530273,17.600000381469727,17.799999237060547,27190.0,-0.005649738822560368,-2.000009536797734,-0.33333121405842203,47.77778955153976,54.03454610829246,-0.3085308924760639,-0.33491730276290355,-0.7604326057240129,1.1484400569368418,12.648847663637552,0.2999992370605469,0.09671655680124047,0.2876502990722649,-0.6894190066191115,1.2647196047636413,-0.20088435377342506,0.7761849519179549,0.7695104468156231,72.7273515433046,18.918376649807456,0.4885346528456882,12,-0.25,-0.15000057220458984,-0.7250006198883057,1.6499991416931152,0.6999988555908203,2,-0.022727250560256596,-1.333328035146055,17.700000762939453,-1.4999904632932155,17.5,2.1999877930618816,17.100000381469727,-0.022727250560256596 754,2002-12-12,17.700000762939453,17.700000762939453,17.5,17.5,12620.0,0.005681839733084004,1.0,-1.000009536797734,45.3869442068076,53.395721125162986,-0.2813509099926996,-0.39200910865372407,-0.8169211829245526,1.0335362285342455,11.898586626218625,0.20000076293945312,0.0568281137242721,0.3476506233215346,-0.6238263950820979,1.3191276417251672,-0.13808788588028165,0.8333891325233509,0.6221198487801907,81.81829216062644,30.226855333989164,0.4857385092018165,12,-0.3000011444091797,-0.2500009536743164,-0.900000810623169,1.5499987602233887,0.25,3,-0.022598955290241363,-2.000009536797734,17.600000381469727,-1.333328035146055,17.700000762939453,-1.4999904632932155,17.5,-0.022598955290241363 755,2002-12-13,17.200000762939453,17.600000381469727,17.0,17.5,32900.0,-0.02824858635299654,1.4000015258789062,-1.4999904632932155,38.04349088038266,51.178331392525514,0.2618636521580271,0.17193739271339936,-0.28154607685743827,1.5251542681261547,10.992995526741996,0.7000007629394531,0.1015178305277118,-0.18734941482544087,-1.0764773856955756,0.7017785560446939,-0.6319134002605082,0.2572145706096265,1.0756774365457993,22.222316412318087,-25.669729371835444,0.4445639854350666,12,0.14999866485595703,0.2499990463256836,-0.40000081062316895,1.7999987602233887,-1.2000007629394531,4,0.0,1.0,17.700000762939453,-2.000009536797734,17.600000381469727,-1.333328035146055,17.700000762939453,0.0 756,2002-12-16,17.399999618530273,17.600000381469727,17.299999237060547,17.600000381469727,16170.0,0.011627839925551386,2.0,0.6666709052299633,47.56096539789169,50.25373192107189,0.007818320431095316,0.011929543710298418,-0.4334451124162584,1.3090694207828228,10.038465158969572,0.39999961853027344,0.17308904932142255,-0.01235055923461914,-0.8713898079596305,0.8466886894903922,-0.4418701835971248,0.41716906512788654,0.8301650169652746,44.44442089692048,-5.283460150973539,0.42951962436250657,12,-0.05000019073486328,0.05000019073486328,-0.5999996662139893,0.9000000953674316,-2.299999237060547,0,-0.00862066792062055,1.4000015258789062,17.200000762939453,1.0,17.700000762939453,-2.000009536797734,17.600000381469727,-0.00862066792062055 757,2002-12-17,17.549999237060547,17.600000381469727,17.5,17.5,57570.0,0.00862066792062044,-3.0000762951094835,-0.2499952316466078,62.68655016841612,51.24406158332634,-0.16765004127496752,-0.09987338536176793,-0.5229388056714015,1.13730588940086,8.96045808572839,0.20000076293945312,0.2023145354887319,0.11014909744262624,-0.7282760783195918,0.9485742732048443,-0.3090634904384828,0.5293616853237353,0.6355621057250893,61.1110522423012,7.809706472780448,0.4192125878811084,12,-0.19999980926513672,-0.09999942779541016,-0.7499992847442627,0.7500004768371582,-2.3999996185302734,1,-0.011395946682919544,2.0,17.399999618530273,1.4000015258789062,17.200000762939453,1.0,17.700000762939453,-0.011395946682919544 758,2002-12-18,17.799999237060547,17.799999237060547,17.399999618530273,17.649999618530273,56580.0,0.014245014864278316,4.333341810459927,3.0000381475547417,65.2777630605753,52.287995185504236,-0.3791365957760391,-0.30236906853501466,-0.7147279355178995,0.8595895337043018,7.701569748405585,0.39999961853027344,0.1456647264548252,0.3201491355895989,-0.5061659529078995,1.1464642240870973,-0.09300840865915205,0.7333066798383499,0.3418508788693764,100.0,41.232996528131416,0.41315754424874995,12,-0.4499998092651367,-0.34999942779541016,-0.9999992847442627,0.4500002861022949,-2.799999237060547,2,-0.016853890444890163,-3.0000762951094835,17.549999237060547,2.0,17.399999618530273,1.4000015258789062,17.200000762939453,-0.016853890444890163 759,2002-12-19,17.25,17.850000381469727,17.100000381469727,17.700000762939453,18240.0,-0.030898834867105984,1.0,-3.00001271568989,51.99999593098751,52.273809280907024,0.2172207797640091,0.21535424266964753,-0.11815626352026953,1.3783928144188309,8.234970078818492,0.75,0.09578624523492252,-0.20235013961791992,-1.020370164223234,0.6156698849873941,-0.6113601519205787,0.20665987268473884,0.8490131136113241,29.41175150624376,-30.669350205932943,0.4090100123026576,12,0.19999980926513672,0.19999980926513672,-0.4500000476837158,0.8499999046325684,-2.199999809265135,3,0.0608695209890171,4.333341810459927,17.799999237060547,-3.0000762951094835,17.549999237060547,2.0,17.399999618530273,0.0608695209890171 760,2002-12-20,17.100000381469727,17.299999237060547,16.799999237060547,17.299999237060547,27260.0,-0.008695630059725956,4.000028610393202,0.4444411477980757,40.0,50.607142190384785,0.4103757975248392,0.30233213845525597,0.06151401270034995,1.4912173961939494,8.491473965187295,0.5,0.07491456629215065,-0.30249977111816406,-1.0753783196442406,0.47037877740791245,-0.6889390453812005,0.08393950314487242,0.9570324698693717,28.571506422308325,-28.65142212682934,0.386439274263038,12,0.2499990463256836,0.34999942779541016,-0.2500004768371582,0.8249993324279785,-2.9000005722045916,4,0.04970762353846636,1.0,17.25,4.333341810459927,17.799999237060547,-3.0000762951094835,17.549999237060547,0.04970762353846636 761,2002-12-23,17.100000381469727,17.299999237060547,16.799999237060547,16.799999237060547,3000.0,0.0,-2.3333206177242873,-1.500014305196601,41.93547990145771,48.96321989978426,0.38852661438640723,0.21905267891055757,0.09824402389300246,1.456858362594872,8.061143552017937,0.5,0.05661686542709532,-0.24249982833862305,-0.8996664071396943,0.41466675046244816,-0.5710831177391604,0.08608346106191433,0.9158918128425881,28.571506422308325,-24.705729950609417,0.3285832894005362,12,0.2499990463256836,0.34999942779541016,-0.15000033378601074,0.8249993324279785,-2.6000003814697266,0,-0.06432750625325911,4.000028610393202,17.100000381469727,1.0,17.25,4.333341810459927,17.799999237060547,-0.06432750625325911 762,2002-12-24,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0,0.0,1.0,0.0,46.428588458486175,48.813308667222756,0.3290714861691484,0.18938307496139117,0.09221012256782757,1.4165620316116616,8.624009606431068,0.0,0.06439290038211354,-0.21749982833862447,-0.8714549872280379,0.436455330550789,-0.544477407783333,0.10947775110608404,0.875573968956342,28.571506422308325,-23.678365134451845,0.3269775794447075,12,0.22499942779541016,0.34999942779541016,-0.11250019073486328,0.5999999046325684,-2.9000005722045916,1,-0.11695906171834258,-2.3333206177242873,17.100000381469727,4.000028610393202,17.100000381469727,1.0,17.25,-0.11695906171834258 763,2002-12-25,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0,0.0,1.0,0.0,50.0,49.32587042202191,0.2801483713636834,0.23282352631891,0.09733509995083978,1.3654779332840263,8.148250131977978,0.0,0.023196778780665284,-0.23749980926513814,-0.8338700643449108,0.35887044581463456,-0.5356849368050263,0.06068531827474999,0.8360624819478204,28.571506422308325,-25.30515132176896,0.298185127539887,12,0.22499942779541016,0.34999942779541016,-0.10000038146972656,0.5499997138977051,-3.0500001907348615,2,-0.11403512979172536,1.0,17.100000381469727,-2.3333206177242873,17.100000381469727,4.000028610393202,17.100000381469727,-0.11403512979172536 764,2002-12-26,17.100000381469727,17.100000381469727,17.100000381469727,17.100000381469727,0.0,0.0,1.0,0.0,50.0,50.654371435312726,0.20795673295451422,0.2786115536465452,0.1009538718060341,1.3170686610271716,7.646780024350617,0.0,-0.049572928881591594,-0.2574997901916518,-0.7869232481361124,0.27192366775280874,-0.5222115191638821,0.007211938780578464,0.7973412246794709,60.00022888183594,2.3688087635952684,0.2647117289722294,12,0.22499942779541016,0.34999942779541016,-0.10000038146972656,0.4999995231628418,-3.1000003814697266,3,-0.12280703711243035,1.0,17.100000381469727,1.0,17.100000381469727,-2.3333206177242873,17.100000381469727,-0.12280703711243035 765,2002-12-27,17.100000381469727,17.299999237060547,17.100000381469727,17.200000762939453,11160.0,0.0,-2.9999618531728625,-100.0,40.909094849895915,49.91527470775764,0.21487648983811525,0.2936680682060384,0.10303532194932075,1.26497448635077,7.942386350945776,0.1999988555908203,-0.06339026915684798,-0.2574997901916518,-0.7869232481361124,0.27192366775280874,-0.5222115191638821,0.007211938780578464,0.7593943925564872,60.00022888183594,3.7708775172133002,0.2647117289722294,12,0.22499942779541016,0.34999942779541016,0.09999942779541016,0.4999995231628418,-2.9000005722045916,4,-0.11988304941538641,1.0,17.100000381469727,1.0,17.100000381469727,1.0,17.100000381469727,-0.11988304941538641 766,2002-12-30,17.200000762939453,17.450000762939453,17.0,17.0,15500.0,0.005847975394087879,-3.4999904632932157,-2.0,38.09522944512463,47.18290573850303,0.09333832637041084,0.15847556131119944,0.009545123193170468,1.1097391457226777,8.520794387447115,0.4500007629394531,-0.07317570270189577,-0.1299994468688972,-0.6298938946997268,0.3698950009619324,-0.37994667078431377,0.11994777704651938,0.622206115606236,44.444538634340695,-7.2026778337517,0.2499472239154148,12,0.1249990463256836,0.2499990463256836,0.2499990463256836,0.29999876022338867,-3.1000003814697266,0,-0.17441865236066556,-2.9999618531728625,17.100000381469727,1.0,17.100000381469727,1.0,17.100000381469727,-0.17441865236066556 767,2002-12-31,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0,0.0,1.0,0.0,39.99999999999999,44.37426539843911,0.04299092429630136,0.13383382290413337,-0.0063770375934240064,1.063523725674088,9.130460312966072,0.0,-0.0020420732289565535,-0.10999946594238352,-0.5962306128079042,0.3762316809231372,-0.3531150393751439,0.13311610749037683,0.5857619780353218,44.444538634340695,-4.348797498384748,0.24311557343276055,12,0.1249990463256836,-9.5367431640625e-07,0.4999990463256836,-4.76837158203125e-07,-3.200000762939453,1,-0.15697678157998096,-3.4999904632932157,17.200000762939453,-2.9999618531728625,17.100000381469727,1.0,17.100000381469727,-0.15697678157998096 768,2003-01-01,17.200000762939453,17.200000762939453,17.200000762939453,17.200000762939453,0.0,0.0,1.0,0.0,36.842089412596145,42.69005356306229,-0.05707090228791145,0.13276499908335637,-0.01617987002834198,1.0168391175533174,9.77307334266595,0.0,-0.0004057158766279656,-0.10499954223632812,-0.5937139323606146,0.3837148478879584,-0.3493567372984714,0.13935765282581514,0.550046723215825,44.444538634340695,-0.16428385189036732,0.24435719506214384,1,-0.07500076293945312,-0.20000076293945312,0.4999990463256836,-0.15000104904174805,-3.8000011444091797,2,-0.17441865236066556,1.0,17.200000762939453,-3.4999904632932157,17.200000762939453,-2.9999618531728625,17.100000381469727,-0.17441865236066556 769,2003-01-02,17.600000381469727,17.600000381469727,17.299999237060547,17.399999618530273,34030.0,0.02325579074346007,2.0,100.0,61.111116997998344,45.03573322950655,-0.44946825335749807,-0.2401688274348146,-0.4054174430982975,0.5720069178082383,9.970809384060937,0.39999961853027344,-0.06774611177255707,0.27000007629394673,-0.22566500865716677,0.7656651612450602,0.022167533818389984,0.5178326187695035,0.11504615496244597,100.0,50.38825900774532,0.24783254247555697,1,-0.40000057220458984,-0.35000038146972656,-0.15000057220458984,-0.5500006675720215,-4.100000381469727,3,-0.2017045519199251,1.0,17.200000762939453,1.0,17.200000762939453,-3.4999904632932157,17.200000762939453,-0.2017045519199251 770,2003-01-03,17.649999618530273,17.850000381469727,17.5,17.5,13720.0,0.002840865680502347,-3.6666836209198532,0.7499952316466078,57.575768084580055,46.77354302763124,-0.4618097600680997,-0.2601909393949242,-0.4374041403162039,0.4786073839463043,10.088805238293286,0.35000038146972656,-0.17366350127953822,0.29249935150146555,-0.21041281006455037,0.7954115130674815,0.04104327071845759,0.5439554322844735,-1.6499996185302734,76.47050903746255,25.122629635169915,0.25145608078300874,1,-0.22499942779541016,-0.2999992370605469,-0.19999980926513672,-0.5999999046325684,-4.25,4,-0.2067988497120552,2.0,17.600000381469727,1.0,17.200000762939453,1.0,17.200000762939453,-0.2067988497120552 771,2003-01-06,17.350000381469727,17.799999237060547,17.299999237060547,17.600000381469727,39980.0,-0.016997124280138,-1.8571241730335364,-1.6666709052299633,44.44446799199336,46.55308519802094,-0.1370287002792523,0.029507374331465996,-0.13540221883759074,0.7274327572032888,10.693437042610396,0.5,-0.19081685951025662,9.536743306171047e-08,-0.49841806152090484,0.49841825225577097,-0.24920898307673411,0.24920917381160024,-1.3130003738403317,23.076877932550243,-25.919195430540544,0.24920907844416895,1,0.07499980926513672,0.049999237060546875,0.09999942779541016,-0.3000006675720215,-3.950000762939453,0,-0.1815562249536823,-3.6666836209198532,17.649999618530273,2.0,17.600000381469727,1.0,17.200000762939453,-0.1815562249536823 772,2003-01-07,17.649999618530273,17.700000762939453,17.200000762939453,17.399999618530273,30000.0,0.017291021928792283,1.8571241730335364,-1.0,45.9459487324356,46.10263505718045,-0.39203236885943227,-0.28926042239607597,-0.41697624548962153,0.37029938098792314,10.881598696176956,0.5,-0.13843781769801566,0.3024993896484389,-0.18898009340563604,0.7939788727025139,0.056759648121399664,0.5482391311754782,-1.5767396034240733,69.23063379765073,25.583834153914566,0.2457397415270377,1,-0.22499942779541016,-0.3000001907348633,-0.19999980926513672,-0.5999999046325684,-4.349999427795408,1,-0.20113310559698228,-1.8571241730335364,17.350000381469727,-3.6666836209198532,17.649999618530273,2.0,17.600000381469727,-0.20113310559698228 773,2003-01-08,17.200000762939453,17.5,17.200000762939453,17.5,13420.0,-0.025495686420206942,1.0,-1.1999969482421875,48.571447255700804,45.94390697448054,0.0822977789821131,0.1362189831960947,0.033703464785592274,0.7567738970399631,11.225781983490329,0.4499988555908203,-0.10310342340706669,-0.12749948501586772,-0.6081508350563816,0.3531518650246461,-0.36782516003612287,0.11282619000438743,-1.0912059405059829,0.0,-43.570050733750875,0.24032567502025629,1,0.22499942779541016,0.14999866485595703,0.2499990463256836,-0.15000104904174805,-4.100000381469727,2,-0.18604654773239548,1.8571241730335364,17.649999618530273,-1.8571241730335364,17.350000381469727,-3.6666836209198532,17.649999618530273,-0.18604654773239548 774,2003-01-09,17.299999237060547,17.350000381469727,17.200000762939453,17.350000381469727,6760.0,0.005813864516596823,4.999847415601755,0.16667090522996325,55.8823364415727,47.60760048466684,0.01525705092632279,0.004971797393491073,-0.0579905170809738,0.5883975255525407,11.448845625873027,0.14999961853027344,-0.08176797408010472,-0.007500934600830789,-0.4550372976765438,0.4400354284748822,-0.23126911613868728,0.2162672469370257,-1.1563803034463511,15.384389662751218,-28.840183476478032,0.22376818153785571,1,0.1250009536743164,0.05000019073486328,0.15000057220458984,-0.2499995231628418,-4.349999427795412,3,-0.22543351390302868,1.0,17.200000762939453,1.8571241730335364,17.649999618530273,-1.8571241730335364,17.350000381469727,-0.22543351390302868 775,2003-01-10,17.200000762939453,17.399999618530273,17.149999618530273,17.299999237060547,39120.0,-0.005780258874628963,-1.4999904632932155,1.9999237078008774,52.77779838192675,49.23899703320041,0.1463193717301614,0.11064299542243106,0.04932167892909689,0.6187424301394842,11.063181789763274,0.25,-0.07350755236956275,-0.10749940872192454,-0.5550357717976375,0.34003695435378845,-0.33126759025978103,0.11626877281593195,-1.0222542003681454,7.692488269799023,-36.921197719372174,0.22376818153785571,1,0.2999992370605469,0.14999866485595703,0.2499990463256836,-0.15000104904174805,-4.200000762939453,4,-0.2151163138848099,4.999847415601755,17.299999237060547,1.0,17.200000762939453,1.8571241730335364,17.649999618530273,-0.2151163138848099 776,2003-01-13,17.25,17.5,16.899999618530273,17.5,72030.0,0.0029069322582984114,3.8000030517578125,2.5000381475547417,54.054059627044865,50.80055921398318,0.11639898247823055,0.05146880921372343,-0.0006915279123447249,0.49468144269358305,10.856233983761449,0.6000003814697266,-0.06249902982398936,-0.05000019073486328,-0.49603462653043096,0.3960342450607044,-0.2730174086326471,0.17301702716292056,-1.038808361050723,43.74998509886012,-2.773424814327207,0.22301721789778461,1,0.125,0.09999942779541016,0.07499980926513672,-0.20000028610229492,-4.25,0,-0.22318842791128846,-1.4999904632932155,17.200000762939453,4.999847415601755,17.299999237060547,1.0,17.200000762939453,-0.22318842791128846 777,2003-01-14,17.350000381469727,17.350000381469727,17.149999618530273,17.200000762939453,16820.0,0.005797123563462403,1.666683620919853,-0.5999984741210938,56.41027898250906,52.974802499529055,0.04460426932065786,-0.06775717688678284,-0.10599176283535527,0.30847355711892277,10.638102461171638,0.20000076293945312,-0.021852930976038465,0.060000133514403586,-0.37115435800474117,0.49115462503354834,-0.1555771122451688,0.27557737927397596,-1.1060325676700415,75.00007947280918,25.123336858011207,0.21557724575957263,1,0.024999618530273438,-9.5367431640625e-07,-0.1250004768371582,-0.3000006675720215,-4.150000572204592,1,-0.22766574501970394,3.8000030517578125,17.25,-1.4999904632932155,17.200000762939453,4.999847415601755,17.299999237060547,-0.22766574501970394 778,2003-01-15,17.5,17.5,17.200000762939453,17.200000762939453,16540.0,0.008645510964396141,1.0,2.0,59.52383331168637,52.798437645494396,-0.06522427251251628,-0.2544290696351439,-0.24998608442045622,0.1137780721088717,10.619809696557875,0.2999992370605469,0.0243674259972515,0.2249997138977058,-0.1484615865014014,0.598461014296813,0.038269063698152195,0.4117303640972594,-1.2239115348469127,100.0,49.28037193356873,0.1867306501995532,1,-0.125,-0.15000057220458984,-0.15000009536743164,-0.4500002861022949,-4.399999618530273,2,-0.23999998910086484,1.666683620919853,17.350000381469727,3.8000030517578125,17.25,-1.4999904632932155,17.200000762939453,-0.23999998910086484 779,2003-01-16,18.299999237060547,18.299999237060547,17.399999618530273,17.399999618530273,73110.0,0.04571424211774544,1.0,3.0000063578449447,70.68969259374481,54.25554036873492,-0.8442705659879728,-1.024245271836719,-1.0200531196908251,-0.7347024105206543,10.563318667244001,0.8999996185302734,0.08835218134322886,0.972498989105226,0.381804252014998,1.563193726195454,0.6771516205601138,1.2678463576503383,-1.9924325335811268,100.0,48.37009020459025,0.29534736854511395,1,-0.6999998092651367,-0.75,-0.8999991416931152,-1.2499995231628418,-5.299999237060547,3,-0.28415295477499014,1.0,17.5,1.666683620919853,17.350000381469727,3.8000030517578125,17.25,-0.28415295477499014 780,2003-01-17,17.950000762939453,18.100000381469727,17.649999618530273,18.0,200180.0,-0.019125600476107563,2.600006103515625,-0.05555473139221674,61.904799388677695,56.195577190588736,-0.4998011136727243,-0.6401211798620707,-0.6516317997429937,-0.4373093181647718,10.104266540658635,0.6499996185302734,0.15598692405137626,0.580000495910646,-0.06187126755740735,1.2218722593786993,0.2590646141766193,0.9009363776446726,-1.5627367581167881,75.00010217941889,21.533438484121028,0.3209358817340273,1,-0.35000133514404297,-0.40000152587890625,-0.525001049041748,-0.900001049041748,-5.100000381469727,4,-0.2785515733234726,1.0,18.299999237060547,1.0,17.5,1.666683620919853,17.350000381469727,-0.2785515733234726 781,2003-01-20,16.0,18.25,15.699999809265135,18.200000762939453,241690.0,-0.10863513537924363,1.2173922057416204,44.000686655985355,38.23526551836592,55.338834611247655,1.3841184133026054,1.2893506093215876,1.2929005975006653,1.4482128434764832,9.820519663788177,2.550000190734865,0.09034181135701047,-1.3150002479553216,-2.1976395573711756,-0.43236093853946755,-1.7563199026632503,-0.8736805932473928,2.299999237060547,11.538471413789534,-41.29027668053065,0.4413196547079277,1,0.9999995231628418,0.9999995231628418,1.3999996185302734,1.049999713897705,-3.75,0,-0.1875,2.600006103515625,17.950000762939453,1.0,18.299999237060547,1.0,17.5,-0.1875 782,2003-01-21,15.100000381469727,16.0,15.100000381469727,15.899999618530273,295680.0,-0.05624997615814209,-1.2500011920940324,0.3636358907401724,32.49996900553546,53.55311480567373,2.1058096135014033,2.1416355029913845,2.17847290174031,2.2858293816983952,9.745991992132714,0.8999996185302734,-0.0004731914177753538,-2.114999866485597,-3.4416892309081284,-0.7883105020630641,-2.7783445486968645,-1.4516551842743297,3.1499996185302734,0.0,-51.66318304824547,0.6633446822112662,1,1.5999994277954102,1.5999994277954102,2.299999237060547,1.9499993324279785,-2.8000001907348615,1,-0.13907286943163155,1.2173922057416204,16.0,2.600006103515625,17.950000762939453,1.0,18.299999237060547,-0.13907286943163155 783,2003-01-22,15.149999618530273,15.350000381469727,15.100000381469727,15.100000381469727,293830.0,0.0033112076687034087,-9.000152590218967,-0.06249910592947572,28.318539258705115,50.490470674243994,1.9382664103211233,2.042791642105243,2.1127180144655853,2.177894614536214,9.66743675249351,0.25,-0.04913905958823506,-1.9675005912780748,-3.584604868904062,-0.35039631365208734,-2.7760527300910667,-1.1589484524650828,3.1000003814697266,1.562476716927308,-42.169390265902535,0.8085521388129935,1,1.5500001907348633,1.5500001907348633,2.25,1.9000000953674316,-2.1499996185302734,2,-0.1287128619382969,-1.2500011920940324,15.100000381469727,1.2173922057416204,16.0,2.600006103515625,17.950000762939453,-0.1287128619382969 784,2003-01-23,15.0,15.350000381469727,14.899999618530273,15.199999809265135,69440.0,-0.009900965168791576,-1.250000596045595,-4.000057221332077,26.956486837116472,47.62143605815396,1.9307389102230914,2.136960965212662,2.2481179311402926,2.2716917314829104,9.656418309365437,0.4500007629394531,-0.13705753581852775,-2.012500190734862,-3.886666698915871,-0.1383336825538528,-2.9495834448253646,-1.0754169366443591,3.1240000152587903,2.9850856741053255,-35.09342521004651,0.9370832540905045,1,1.5999994277954102,1.5999994277954102,2.3999996185302734,2.049999713897705,-1.8999996185302734,3,-0.12666664123535154,-9.000152590218967,15.149999618530273,-1.2500011920940324,15.100000381469727,1.2173922057416204,16.0,-0.12666664123535154 785,2003-01-24,15.050000190734865,15.199999809265135,15.050000190734865,15.199999809265135,35170.0,0.0033333460489910482,1.0,0.7499988079059565,29.090874727053674,44.84774884704383,1.7251015376432672,2.029562032203783,2.196693187051137,2.1636124879747154,10.094466891652218,0.19999980926513494,-0.20699864845010651,-1.8599999904632565,-3.928205437061619,0.20820545613510433,-2.8941027137624378,-0.8258972671640752,2.8805598007202153,4.477628511158041,-34.03208212551924,1.0341027232991804,1,1.549999237060545,1.549999237060545,2.3999996185302717,1.99999952316284,-1.300000190734865,4,-0.1362126355318516,-1.250000596045595,15.0,-9.000152590218967,15.149999618530273,-1.2500011920940324,15.100000381469727,-0.1362126355318516 786,2003-01-27,14.199999809265135,15.100000381469727,14.199999809265135,15.100000381469727,36420.0,-0.056478429946666076,1.000000000000004,6.000019073534989,21.48756982520311,40.967447829565394,2.34339419974925,2.786132567996484,3.0224674091240633,2.956388329302632,11.161362706279965,0.9000005722045916,-0.33231244303780727,-2.560000324249268,-4.949803302110572,-0.17019734638796358,-3.7549018131799183,-1.3650988353186158,3.5487265598144564,0.0,-33.19345028991637,1.194901488930652,1,2.049999713897707,2.049999713897707,3.1999998092651385,2.9499998092651385,-0.3999996185302699,0,-0.09507038351610175,1.0,15.050000190734865,-1.250000596045595,15.0,-9.000152590218967,15.149999618530273,-0.09507038351610175 787,2003-01-28,14.5,14.800000190734865,14.300000190734865,14.800000190734865,26740.0,0.02112677427918852,2.3333312140583824,0.33333333333333465,27.118613931547472,37.36686789843886,1.7842385535620338,2.396345589124138,2.6980037920854514,2.5987304395577837,12.285914896446187,0.6000003814697301,-0.4510738850942424,-2.125000095367433,-4.70743067792953,0.4574304871946655,-3.4162153866484815,-0.8337848040863847,2.9648282442944343,26.086960127311425,-10.83823064895699,1.2912152912810493,1,1.7499995231628418,1.7499995231628418,2.8999996185302734,2.8499999046325684,-0.5500001907348651,1,-0.15517241379310343,1.000000000000004,14.199999809265135,1.0,15.050000190734865,-1.250000596045595,15.0,-0.15517241379310343 788,2003-01-29,14.199999809265135,14.899999618530273,14.0,14.899999618530273,72780.0,-0.0206896683265424,1.5714281821736424,2.3333312140584144,24.590150350772632,32.24469653810861,1.751047597044309,2.5930146796271476,2.9695501452334714,2.837944716751595,13.559153507084945,0.8999996185302734,-0.5994354089363121,-2.2750002384185795,-5.057558772313056,0.5075582954758975,-3.6662795053658197,-0.883720971471341,3.0036421602269545,14.814796500086757,-23.809245874097947,1.391279266947239,1,1.925000190734865,1.9499998092651385,3.1875000000000018,3.2500000000000018,-0.6999998092651349,2,-0.13380279183458643,2.3333312140583824,14.5,1.000000000000004,14.199999809265135,1.0,15.050000190734865,-0.13380279183458643 789,2003-01-30,14.050000190734865,14.5,14.0,14.5,63980.0,-0.01056335355951199,1.2222231641231809,0.6428570455434064,24.390225748010607,28.076410578034494,1.3798967210766708,2.596547054778105,3.0629759487282353,2.9312575788206043,15.51074527347162,0.5,-0.7840072821665309,-2.247499847412106,-5.176928585025246,0.6819288902010339,-3.7122142162186744,-0.7827854786055362,2.833277581808014,4.166683223515223,-36.784967898096426,1.4647143688065696,1,2.074999809265135,2.0999994277954084,3.3374996185302717,3.3999996185302717,-1.050000190734865,3,-0.07473310864631,1.5714281821736424,14.199999809265135,2.3333312140583824,14.5,1.000000000000004,14.199999809265135,-0.07473310864631 790,2003-01-31,14.0,14.300000190734865,13.899999618530273,14.199999809265135,46490.0,-0.0035587323883338184,-1.0000000000000089,0.4444442089692026,23.57722593871054,26.447739513628342,0.9059341452891285,2.4865653536590173,3.0450801972336237,2.9332850646011224,17.104203809649487,0.4000005722045916,-1.0131586070548728,-2.1150000572204597,-5.1427837493888795,0.9127836349479601,-3.6288919033046696,-0.6011082111362498,2.594949995288591,8.333359824269724,-30.9315150553695,1.5138918460842101,1,0.9499998092651367,2.09999942779541,3.3874998092651367,3.4499998092651367,-0.9499998092651349,4,-0.06428568703787663,1.2222231641231809,14.050000190734865,1.5714281821736424,14.199999809265135,2.3333312140583824,14.5,-0.06428568703787663 791,2003-02-03,14.199999809265135,14.25,14.0,14.0,53100.0,0.014285700661795353,-1.5000023841880648,-1.0,24.799983886711388,25.592185611536777,0.4735520064970551,2.1486371978424597,2.7715643242964365,2.6963671517186487,19.216683307608424,0.25,-1.3780583371265624,-1.7575002193450953,-4.8419732829226465,1.326972844232456,-3.2997367511338727,-0.21526368755631964,2.071556140812456,30.00001907348615,-4.548598525951839,1.542236531788776,2,0.42500019073486506,1.8999996185302752,3.1875000000000018,3.2500000000000018,-1.5,0,-0.03169012783870051,-1.0000000000000089,14.0,1.2222231641231809,14.050000190734865,1.5714281821736424,14.199999809265135,-0.03169012783870051 792,2003-02-04,14.100000381469727,14.5,14.100000381469727,14.5,55380.0,-0.007042213319619961,1.0,-2.0000000000000178,22.58063474132649,24.954640665161374,0.46576408590694385,2.0754526776951963,2.817936452230633,2.757693838968841,21.409290009035136,0.39999961853027344,-1.7281971584425762,-1.6799996852874752,-4.762958012601462,1.4029586420265119,-3.221478848944468,-0.13852052163048256,1.8869688088221857,20.000076293945312,-6.0103999308899,1.5414791636569931,2,0.5249996185302734,1.9999990463256836,3.28749942779541,3.34999942779541,-1.3500003814697266,1,-0.021276608696346067,-1.5000023841880648,14.199999809265135,-1.0000000000000089,14.0,1.2222231641231809,14.050000190734865,-0.021276608696346067 793,2003-02-05,14.0,14.100000381469727,13.899999618530273,14.100000381469727,84980.0,-0.00709222544427357,3.0,0.2500011920940324,10.90908428853966,23.171595937541728,0.4307834818979188,2.02736929171936,2.891055958608952,2.8228375016881486,23.7921471494244,0.20000076293945312,-1.8398328366180827,-1.6200000286102298,-4.724733265532663,1.4847332083122016,-3.1723666470714456,-0.06763341014901414,1.736532841680516,16.66671964853945,0.014783564189585263,1.552366618461216,2,0.5499997138977051,2.09999942779541,3.2624998092651367,3.4499998092651367,-1.25,2,-0.0035714421953475517,1.0,14.100000381469727,-1.5000023841880648,14.199999809265135,-1.0000000000000089,14.0,-0.0035714421953475517 794,2003-02-06,13.399999618530273,14.0,13.199999809265135,13.800000190734865,42610.0,-0.04285717010498047,1.0000000000000044,3.9999904632932335,10.434772657311498,21.098695707570375,0.871615630124241,2.445597660041578,3.4566491827199215,3.3889284516012843,26.523606787164013,0.8000001907348651,-1.853982220548584,-2.025000429153442,-5.175021477479984,1.1250206191730996,-3.600010953316712,-0.4499899049901721,2.1161492363722125,15.384598455488108,5.86077831473613,1.5750105241632708,2,0.7500004768371582,2.3499999046325684,3.6625003814697266,4.050000190734863,0.20000076293945312,3,0.007462715247501972,3.0,14.0,1.0,14.100000381469727,-1.5000023841880648,14.199999809265135,0.007462715247501972 795,2003-02-07,13.5,13.800000190734865,13.399999618530273,13.399999618530273,30600.0,0.007462715247501972,-6.999980926586467,-0.250000596045594,17.948714813693613,20.70548959518043,0.5907493235188106,2.1652008332522943,3.309799099869693,3.2504657482335304,29.284170163874435,0.4000005722045916,-1.8551287592142849,-1.7400000095367432,-4.885690536538053,1.405690517464567,-3.3128452730373965,-0.16715474603608804,1.6918879885132565,23.07693436300811,13.237561719984406,1.572845263500655,2,0.5499997138977051,2.249999523162842,3.7249999046325684,3.9499998092651367,-0.19999980926513494,4,-0.03703703703703709,1.0000000000000044,13.399999618530273,3.0,14.0,1.0,14.100000381469727,-0.03703703703703709 796,2003-02-10,13.399999618530273,13.649999618530273,13.399999618530273,13.600000381469727,55500.0,-0.007407435664424145,-1.4999904632932155,-2.0,22.580636229898275,20.201269850552745,0.6317734705822549,2.068007853007053,3.3398671910193514,3.315821965811697,31.62214861619683,0.25,-1.8421406291565905,-1.647500371932983,-4.746137714745338,1.4511369708793715,-3.1968190433391612,-0.09818170052680664,1.5130240248882458,15.384598455488108,4.122957528273789,1.549318671406177,2,0.6500000953674316,2.3499999046325684,3.9875006675720215,4.050000190734863,0.20000076293945312,0,-0.026119361026802568,-6.999980926586467,13.5,1.0000000000000044,13.399999618530273,3.0,14.0,-0.026119361026802568 797,2003-02-11,13.399999618530273,13.5,13.399999618530273,13.399999618530273,12880.0,0.0,0.0,-0.0,21.311486174229074,19.836973830936792,0.5133091969699528,1.8518563887443502,3.2733287242321722,3.294398170030881,34.08647432923559,0.10000038146972656,-1.8624559830232954,-1.4500003337860115,-4.432052000865028,1.532051333293003,-2.941026167325518,0.041025499753496675,1.2732006881067726,22.222186900973853,9.331579191445929,1.4910258335395075,2,0.4500002861022949,2.3499999046325684,4.012500286102295,4.050000190734863,0.3000001907348615,1,-0.05223879322333258,-1.4999904632932155,13.399999618530273,-6.999980926586467,13.5,1.0000000000000044,13.399999618530273,-0.05223879322333258 798,2003-02-12,13.300000190734865,13.600000381469727,13.199999809265135,13.600000381469727,67280.0,-0.007462644077774749,1.6666687859415898,-100.0,21.666678852501335,19.53435750921354,0.527712629091825,1.7086736896107553,3.313927217330784,3.3729731873542033,37.14820393295232,0.4000005722045916,-1.7542919174730418,-1.339999771118162,-4.1210636257816144,1.4410640835452924,-2.730531698449889,0.050532156213565216,1.1669520462701133,12.500044703473339,-1.5756517794399745,1.3905319273317271,2,0.5499997138977033,2.4499993324279767,4.087499618530272,4.149999618530272,0.3999996185302699,2,-0.04135339720656617,0.0,13.399999618530273,-1.4999904632932155,13.399999618530273,-6.999980926586467,13.5,-0.04135339720656617 799,2003-02-13,13.100000381469727,13.300000190734865,13.100000381469727,13.300000190734865,16250.0,-0.01503757942834194,-1.0000000000000178,0.6666656070292208,19.04762769772465,19.03106881577066,0.6468015099613229,1.5801428591904596,3.4574249053731094,3.559748357036117,39.29358635774079,0.1999998092651385,-1.7216164098286715,-1.2799996376037601,-3.5446946390648115,0.9846953638572931,-2.4123471383342867,-0.14765213687323353,1.1895785156516734,0.0,-14.65818217935237,1.1323475007305264,2,0.6999998092651367,2.59999942779541,4.28749942779541,4.34999942779541,1.25,3,-0.026717585593723392,1.6666687859415898,13.300000190734865,0.0,13.399999618530273,-1.4999904632932155,13.399999618530273,-0.026717585593723392 800,2003-02-14,12.949999809265135,13.199999809265135,12.5,13.100000381469727,29390.0,-0.01145042502569471,3.000005449576462,0.7500035762820993,24.48980386234085,18.99660436861838,0.7064913796585923,1.408567624014852,3.548015385259694,3.6763572243008387,41.724334501786565,0.6999998092651349,-1.6486955087355781,-1.1800001621246352,-2.796494171934226,0.4364938476849556,-1.9882471670294297,-0.3717531572198407,1.1492465253519981,39.13043117703337,21.683757669138597,0.8082470049047954,2,0.5500001907348651,2.4499998092651385,4.437500000000002,4.500000000000002,1.1999998092651385,4,0.05019309511800496,-1.0000000000000178,13.100000381469727,1.6666687859415898,13.300000190734865,0.0,13.399999618530273,0.05019309511800496 801,2003-02-17,13.0,13.0,12.800000190734865,12.899999618530273,4680.0,0.0038610186464320684,2.9999809265863955,-0.6666666666666587,15.909102731495693,18.255323034192738,0.5234127609152814,1.1829412080558352,3.425066045244513,3.605690784908333,43.71308330770921,0.19999980926513494,-1.561517327002445,-0.9799999713897698,-2.41211295033143,0.45211300755189043,-1.6960564608606,-0.2639434819189397,0.8113819943860499,45.45452969133908,27.89867053567849,0.7160564894708297,2,0.3000001907348633,2.3999996185302734,4.424999713897705,4.449999809265137,1.0,0,0.02307693774883579,3.000005449576462,12.949999809265135,-1.0000000000000178,13.100000381469727,1.6666687859415898,13.300000190734865,0.02307693774883579 802,2003-02-18,13.0,13.0,12.800000190734865,12.800000190734865,58020.0,0.0,-1.0000000000000178,1.9999904632931977,18.421067161238682,19.089987797825962,0.3922140376147105,1.072537360960176,3.3441652337182077,3.594395023737018,45.16592086129928,0.19999980926513494,-1.4648491200651215,-0.8749999523162835,-2.2687831395171827,0.5187832348846158,-1.571891545916733,-0.17810835871583386,0.5753332353965614,45.45452969133908,26.413802135779296,0.6968915936004493,2,0.25,2.3999996185302734,4.362499713897705,4.449999809265137,-0.75,1,0.04615387549767136,2.9999809265863955,13.0,3.000005449576462,12.949999809265135,-1.0000000000000178,13.100000381469727,0.04615387549767136 803,2003-02-19,13.199999809265135,13.199999809265135,12.899999618530273,13.0,105770.0,0.015384600712702756,2.000004768376165,1.0,28.205126951118984,21.064471608249015,0.07465056899389744,0.7578113976793173,3.0671444331112685,3.384147765636234,46.48134460254806,0.3000001907348615,-1.3858370825382291,-0.5775001525878931,-1.8644693423270677,0.7094690371512815,-1.2209847474574804,0.0659844422816942,0.18177344376004534,87.49995529652665,63.827502529445134,0.6434845948695876,2,-0.0499997138977033,2.1999998092651385,4.16249990463257,4.250000000000002,-1.75,2,0.03787878842612158,-1.0000000000000178,13.0,2.9999809265863955,13.0,3.000005449576462,12.949999809265135,0.03787878842612158 804,2003-02-20,13.100000381469727,13.399999618530273,13.100000381469727,13.300000190734865,15840.0,-0.007575714336391037,-1.9999952316238705,-1.0000000000000178,27.50000953674312,22.12572657747674,0.14261766178181823,0.7464395849996492,3.0841490570761323,3.47640764537622,47.45567593648354,0.2999992370605469,-1.2882569259107814,-0.5824995994567868,-1.765837915941086,0.6008387170275125,-1.1741687576989364,0.009169558785362852,-0.6000003814697266,66.66673730923857,39.35809436653818,0.5916691582421494,2,-0.025000572204589844,2.299999237060547,4.2624993324279785,4.34999942779541,-1.4000005722045916,3,0.045801481704086155,2.000004768376165,13.199999809265135,-1.0000000000000178,13.0,2.9999809265863955,13.0,0.045801481704086155 805,2003-02-21,13.0,13.100000381469727,12.800000190734865,13.100000381469727,28030.0,-0.007633616683796363,4.999980926586396,0.5000023841880603,18.421067161238682,21.663552236514562,0.18353500034487524,0.722001938269603,3.1144004090293933,3.5664117022944737,48.592714818069425,0.3000001907348615,-1.1303635038500843,-0.5799999713897712,-1.6097674284833516,0.4497674857038092,-1.0948836999365614,-0.06511624284298101,-0.4820000076293951,33.33333333333314,6.102194359446067,0.5148837285467901,2,0.05000019073486328,2.375,4.5749993324279785,4.449999809265137,-1.699999809265135,4,0.10384618318997907,-1.9999952316238705,13.100000381469727,2.000004768376165,13.199999809265135,-1.0000000000000178,13.0,0.10384618318997907 806,2003-02-24,12.850000381469727,12.850000381469727,12.600000381469727,12.800000190734865,8550.0,-0.011538432194636461,8.999961853172863,-0.49999999999998224,17.948730488809247,21.289912715912358,0.2763766119878124,0.8070554481143617,3.1850223681507117,3.7102314035826858,49.06260698443431,0.39999961853027344,-0.911967499901003,-0.6624996185302727,-1.6981153269846754,0.3731160899241299,-1.180307472757475,-0.1446917643030705,-0.3143603965759283,31.25002980235081,2.975978316908879,0.5178078542272014,2,0.19999980926513672,2.5249996185302734,4.724998950958252,4.59999942779541,-1.3000001907348615,0,0.10116725279908967,4.999980926586396,13.0,-1.9999952316238705,13.100000381469727,2.000004768376165,13.199999809265135,0.10116725279908967 807,2003-02-25,12.25,12.699999809265135,12.199999809265135,12.699999809265135,51390.0,-0.046692635304116714,1.2222231641231984,-8.999961853173147,14.285725407277184,20.46980677755412,0.7778989027833685,1.296311201913337,3.692200762106653,4.305290302784407,49.68343527381275,0.6500005722045916,-0.8398182631760065,-1.1500000000000004,-2.222135056701365,-0.07786494329863558,-1.6860675283506836,-0.6139324716493171,1.1499996185302734,4.166683223515212,-24.519115290973954,0.5360675283506824,2,0.5499997138977051,1.8499999046325684,4.749999523162842,5.049999713897705,-0.44999980926513494,1,0.1428571428571428,8.999961853172863,12.850000381469727,4.999980926586396,13.0,-1.9999952316238705,13.100000381469727,0.1428571428571428 808,2003-02-26,12.300000190734865,12.800000190734865,12.300000190734865,12.800000190734865,39030.0,0.004081648223254186,1.0,1.1111115820615949,21.052655354754265,20.692587628335183,0.6382501120077144,1.1559348034859713,3.539986321863017,4.247395784848491,49.983416591495825,0.5500001907348651,-0.8107193836202011,-1.0049998283386206,-2.1147176172264075,0.10471796054916638,-1.5598587227825131,-0.450140933894728,1.0759994316101054,8.333366447030423,-21.124703594598067,0.5548588944438935,2,0.49999952316284,1.4749999046325666,4.399999618530272,4.699999809265135,-0.30000019073486506,2,-0.004065056094269659,1.2222231641231984,12.25,8.999961853172863,12.850000381469727,4.999980926586396,13.0,-0.004065056094269659 809,2003-02-27,13.0,13.399999618530273,12.0,12.300000190734865,68480.0,0.0569105527162852,-1.1538452509593595,-1.3999996185302699,40.0,22.415942754741764,-0.08652558888601902,0.3934085579035962,2.761529717638851,3.5402985416563837,49.74647754841835,1.3999996185302734,-0.7635528481366318,-0.25250000953674245,-1.3120306104667439,0.807030591393259,-0.7822653100017423,0.27726529092825736,-0.8000001907348651,71.42859089131788,39.46293457019633,0.5297653004650004,2,-0.3000001907348633,0.6750001907348633,3.6999998092651367,4.0,-0.6000003814697266,3,-0.11923078390268194,1.0,12.300000190734865,1.2222231641231984,12.25,8.999961853172863,12.850000381469727,-0.11923078390268194 810,2003-02-28,13.100000381469727,13.199999809265135,12.800000190734865,13.199999809265135,17440.0,0.0076923370361328125,7.000038147191149,-0.14285636434728252,44.000015258789055,25.537155257774355,-0.182167641620401,0.23455088130364032,2.5874526210933375,3.425726579459827,49.410442404956115,0.3999996185302699,-0.7099545081650973,-0.10749964714050364,-1.1081703835767094,0.8931710892957021,-0.6078350153586065,0.39283572107759923,-1.1000003814697266,78.57147722829471,42.66983132729053,0.5003353682181026,2,-0.40000057220458984,0.4999995231628418,3.4999990463256836,3.799999237060547,-0.25,4,-0.10687026957532975,-1.1538452509593595,13.0,1.0,12.300000190734865,1.2222231641231984,12.25,-0.10687026957532975 811,2003-03-03,13.75,13.899999618530273,13.199999809265135,13.5,59300.0,0.0496182900459845,1.5454573828366194,-2.5000143051966455,55.5555622834175,29.66321027134978,-0.7985698474867036,-0.47525682200521224,1.8694020384498202,2.767980604635728,48.518497772252445,0.7999992370605469,-0.6077401834811322,0.5649999618530277,-0.3590072773587458,1.4890072010648012,0.10299634224714183,1.0270035814589136,-1.75,92.10528165019821,52.22304133665138,0.4620036196058865,3,-0.8000001907348633,-0.19999980926513672,2.84999942779541,3.1499996185302734,-1.25,0,-0.1781818043101916,7.000038147191149,13.100000381469727,-1.1538452509593595,13.0,1.0,12.300000190734865,-0.1781818043101916 812,2003-03-04,13.800000190734865,13.899999618530273,13.5,13.899999618530273,50890.0,0.003636377507990174,7.000038147190936,-0.3999977111816335,58.06451513665535,32.98092006974271,-0.8081407024053622,-0.5785470599687912,1.750528826723274,2.6888905068716777,48.208927203577275,0.39999961853027344,-0.531345613543662,0.6300001621246363,-0.23960338937760106,1.4996037136268736,0.1951983863735176,1.064801937875755,-1.7240002059936543,94.73687116459729,49.268059415861075,0.4348017757511188,3,-0.8500003814697283,-0.35000038146972834,2.4499993324279767,2.74999952316284,-0.6000003814697301,1,-0.1630434760073859,1.5454573828366194,13.75,7.000038147191149,13.100000381469727,-1.1538452509593595,13.0,-0.1630434760073859 813,2003-03-05,13.949999809265135,13.949999809265135,13.5,13.5,55360.0,0.010869537424425424,1.000000000000008,-4.500023841994397,63.93441597770214,37.02918745207149,-0.939347145061669,-0.7720690104161871,1.5319791833787022,2.5159664034385845,47.640813813838356,0.44999980926513494,-0.43393140381280304,0.7824997901916486,-0.0772888991588161,1.6422884795421133,0.3526054455164154,1.2123941348668819,-1.8010398391723612,100.0,46.76465071078827,0.42989434467523235,3,-0.9749999046325666,-0.4999999999999982,2.299999713897707,2.59999990463257,-0.75,2,-0.15412183856105222,7.000038147190936,13.800000190734865,1.5454573828366194,13.75,7.000038147191149,13.100000381469727,-0.15412183856105222 814,2003-03-06,13.5,14.0,13.399999618530273,14.0,31780.0,-0.03225805128443515,1.4000015258789062,-1.1111115820615949,58.208959472820176,41.450064375580546,-0.47677881429290636,-0.3311726927319949,1.906786577715975,2.9393939217102485,46.468942701972956,0.6000003814697266,-0.3606262698227152,0.327499961853027,-0.5391176584137529,1.194117582119807,-0.10580884828036297,0.7608087719864169,-1.2429776395568854,58.333326710593916,3.176910475822581,0.4333088101333896,3,-0.5,-0.25,2.6374998092651367,2.9499998092651367,0.0,3,-0.11111111111111116,1.000000000000008,13.949999809265135,7.000038147190936,13.800000190734865,1.5454573828366194,13.75,-0.11111111111111116 815,2003-03-07,13.0,13.449999809265135,12.899999618530273,13.199999809265135,25540.0,-0.03703703703703709,-1.7499970197720156,0.3999996185302699,50.0,45.01131654349063,0.025950117826475605,0.13644346182563893,2.324233814394807,3.408846012253413,45.494975408250106,0.6000003814697266,-0.3338409813085157,-0.14750003814697266,-1.0031160380948148,0.7081159618008694,-0.5753080381208928,0.2803079618269475,-0.6035394283923345,9.090940617321841,-45.33908640320151,0.4278079999739207,3,0.0,0.25,3.1374998092651367,3.4499998092651367,0.8999996185302734,4,-0.04615387549767125,1.4000015258789062,13.5,1.000000000000008,13.949999809265135,7.000038147190936,13.800000190734865,-0.04615387549767125 816,2003-03-10,13.050000190734865,13.199999809265135,12.899999618530273,13.199999809265135,42790.0,0.0038461685180666283,3.000012715689961,0.7499988079059565,50.64935322293666,49.051719634119465,0.008161667269115824,0.062059582338370944,2.187336003367795,3.3298752532846247,44.4683737117307,0.3000001907348615,-0.29468456277301946,-0.07999987602233638,-0.928155672804337,0.7681559207596642,-0.5040777744133358,0.34407802236866303,-0.5252564648558131,13.636410925982922,-40.196914215226556,0.4240778983910001,3,-0.05000019073486506,0.19999980926513494,2.4749994277954084,3.3499994277954084,0.8499994277954084,0,-0.015325655658390946,-1.7499970197720156,13.0,1.4000015258789062,13.5,1.000000000000008,13.949999809265135,-0.015325655658390946 817,2003-03-11,12.699999809265135,13.050000190734865,12.5,13.050000190734865,47670.0,-0.026819952211052156,2.1428548073307283,2.3333418104600057,43.75000000000001,51.57364681692455,0.47908864621896896,0.3762177360336878,2.4445800888467577,3.6373987001584194,43.57554314836386,0.5500001907348651,-0.23640624608727556,-0.3950002670288111,-1.2539469525880662,0.46394641853044405,-0.8244736098084378,0.034473075750815596,1.300000190734865,13.333320617675662,-34.74430728808483,0.4294733427796274,3,0.30000019073486506,0.5500001907348651,2.66249990463257,3.6999998092651385,1.1000003814697301,1,-0.015748016714081214,3.000012715689961,13.050000190734865,-1.7499970197720156,13.0,1.4000015258789062,13.5,-0.015748016714081214 818,2003-03-12,12.75,12.800000190734865,12.550000190734865,12.600000381469727,33190.0,0.003937022951637115,-1.0000000000000284,-0.42856987155382914,45.56961628015904,52.192493070275546,0.5583502582341371,0.2981884997665567,2.300492174817796,3.547974531194477,42.45131535143712,0.25,-0.1598394528548006,-0.31750006675720144,-1.1839963006894862,0.5489961671750834,-0.7507481837233438,0.11574805020894097,1.2200000000000006,16.666666666666664,-27.859143308829857,0.43324811696614235,3,0.5,0.3000001907348633,2.612499713897705,3.6499996185302734,1.050000190734865,2,0.03529410268746158,2.1428548073307283,12.699999809265135,3.000012715689961,13.050000190734865,-1.7499970197720156,13.0,0.03529410268746158 819,2003-03-13,12.75,12.75,12.649999618530273,12.699999809265135,60200.0,0.0,3.0,0.3333354526149935,46.75324707494492,52.49840771651509,0.5801694159088111,0.28524770711544,2.191569410346972,3.516133887313128,41.17632611250443,0.10000038146972656,0.00020506061841807366,-0.30000004768371547,-1.1777962948513387,0.5777961994839078,-0.7388981712675271,0.13889807590009617,1.1905999999999999,26.31579475719954,-18.81506717188899,0.4388981235838113,3,0.5,0.25,2.5749995708465576,3.3999996185302734,1.050000190734865,3,0.03529410268746158,-1.0000000000000284,12.75,2.1428548073307283,12.699999809265135,3.000012715689961,13.050000190734865,0.03529410268746158 820,2003-03-14,13.600000381469727,14.0,12.899999618530273,13.0,129020.0,0.06666669658586089,-1.7499970197720245,11.999961853172437,58.24175616880408,52.79687370378026,-0.21394595994179078,-0.5413128353481653,1.2386657201962734,2.642105762134797,38.482854780983146,1.25,0.14911581379895367,0.5175003051757816,-0.39225674476552364,1.4272573551170868,0.06262178020512899,0.9723788301464342,-1.1000003814697266,73.33335876464844,25.35418047789807,0.45487852497065284,3,-0.35000038146972656,-0.6000003814697266,1.3499994277954102,2.1499991416931152,0.1999998092651385,4,-0.007352969019469913,3.0,12.75,-1.0000000000000284,12.75,2.1428548073307283,12.699999809265135,-0.007352969019469913 821,2003-03-17,13.300000190734865,13.600000381469727,13.149999618530273,13.399999618530273,30230.0,-0.022058836935300197,-1.250000596045595,-0.16666560702920807,62.35294064848494,53.273365427316875,0.01733151680351419,-0.2294489742011354,1.4398262822485535,2.9097029044345124,35.643824911821056,0.4500007629394531,0.2101209612863535,0.20250010490417658,-0.7114128252548486,1.1164130350632018,-0.254456360175336,0.6594565699836892,-0.7700001907348657,53.333346048991004,-0.18005963032256034,0.45695646507951304,3,-0.05000019073486506,-0.30000019073486506,1.5999994277954084,2.4499993324279767,1.199999809265135,0,0.04511273828502538,-1.7499970197720245,13.600000381469727,3.0,12.75,-1.0000000000000284,12.75,0.04511273828502538 822,2003-03-18,13.600000381469727,13.800000190734865,13.399999618530273,13.5,173540.0,0.022556404994930057,-1.6666603088621557,-1.0000095367977517,64.44444350254408,53.33003515229932,-0.35092571560313246,-0.5082522445379638,1.0327632804939757,2.585102073443746,32.76809729112246,0.5,0.2629919074431015,0.47250027656555105,-0.466970488904753,1.411971042035855,0.002764893830399018,0.9422356593007031,-1.0406003814697264,72.41381578298312,12.64076211081786,0.4697353827351524,3,-0.35000038146972656,-0.6000003814697266,1.2999992370605469,2.1499991416931152,1.0999994277954084,1,0.022058766812190767,-1.250000596045595,13.300000190734865,-1.7499970197720245,13.600000381469727,3.0,12.75,0.022058766812190767 823,2003-03-19,13.699999809265135,13.800000190734865,13.399999618530273,13.600000381469727,37120.0,0.00735289889636026,1.6666687859415583,0.9999904632931979,58.97435521233065,53.415079123356044,-0.5477150910278095,-0.5996148656042486,0.8391626681316335,2.4544468627751233,30.35563163054568,0.4000005722045916,0.22994584989089972,0.5474997043609608,-0.4260856359294003,1.521085044651322,0.06070703421577939,1.0342923745061423,-1.1117878092651345,77.77776992860854,18.67440331356842,0.4867926701451808,3,-0.44999980926513494,-0.6999998092651349,1.0999999046325701,2.049999713897707,0.6500005722045916,2,0.007299298019121325,-1.6666603088621557,13.600000381469727,-1.250000596045595,13.300000190734865,-1.7499970197720245,13.600000381469727,0.007299298019121325 824,2003-03-20,13.699999809265135,13.899999618530273,13.600000381469727,13.899999618530273,87800.0,0.0,1.9999952316238705,-2.0000095367977875,57.89472891683432,54.292271225226514,-0.5770439761123871,-0.5822098660268953,0.7404078869856363,2.4266732982659054,28.46516817821837,0.2999992370605469,0.18000179857284238,0.5174997329711903,-0.48579743244012796,1.5207968983825086,0.01585115026553119,1.0191483156768495,-1.0835520492651352,72.72726484566938,15.421967261118354,0.5016485827056587,3,-0.44999980926513494,-0.6999998092651349,1.0999999046325701,2.049999713897707,0.6000003814697301,3,0.007299298019121325,1.6666687859415583,13.699999809265135,-1.6666603088621557,13.600000381469727,-1.250000596045595,13.300000190734865,0.007299298019121325 825,2003-03-21,14.350000381469727,14.5,13.75,13.75,54020.0,0.047445297901756556,-1.4999984105438164,-3.000004768376103,57.89473948386158,55.09731414310706,-1.134738332704245,-1.186730385921896,0.0003932303350957511,1.7523969204573895,26.48639031936423,0.8000001907348651,0.10802896935789619,1.1000002861022953,-0.02577433314028177,2.2257749053448723,0.5371129764810068,1.6628875957235838,-1.7058815766697268,88.88892028556533,34.49905917724763,0.5628873096212884,3,-0.8500003814697266,-1.1000003814697266,0.39999961853027344,1.3499994277954102,0.049999237060546875,4,-0.03832753840516134,1.9999952316238705,13.699999809265135,1.6666687859415583,13.699999809265135,-1.6666603088621557,13.600000381469727,-0.03832753840516134 826,2003-03-24,14.149999618530273,14.5,14.0,14.5,35970.0,-0.013937335025977826,1.857139743107667,-0.5833335982426973,54.43037057836336,56.28402198514743,-0.8518775220253936,-0.9321343256784935,0.10458811560352288,1.9227206431595718,24.2041556146396,0.5,0.08059453273377493,0.8349995613098145,-0.34246424419745125,2.01246336681708,0.2462676585561816,1.4237314640634473,-1.431645565922274,68.18179453700863,18.115002806065363,0.588731902753633,3,-0.6249995231628418,-0.8999996185302734,0.3000001907348633,1.25,0.25,0,-0.024734942560497575,-1.4999984105438164,14.350000381469727,1.9999952316238705,13.699999809265135,1.6666687859415583,13.699999809265135,-0.024734942560497575 827,2003-03-25,14.0,14.149999618530273,13.800000190734865,14.149999618530273,43300.0,-0.01060068004057324,3.6666709052299398,0.42856987155383347,50.632913531715246,56.84661056865368,-0.5566141552045387,-0.6791260484097279,0.1518397337262467,2.038676251888077,21.291498429358125,0.3499994277954084,0.12335307112145699,0.5974999427795407,-0.5044002927281692,1.6994001782872505,0.04654982502568572,1.1484500605333956,-1.2103801094963202,54.54547030866092,10.34896768337888,0.5509501177538547,3,-0.4250001907348633,-0.75,0.34999990463256836,1.3999996185302734,0.30000019073486506,1,0.03571428571428581,1.857139743107667,14.149999618530273,-1.4999984105438164,14.350000381469727,1.9999952316238705,13.699999809265135,0.03571428571428581 828,2003-03-26,12.25,14.350000381469727,12.0,14.300000190734865,253120.0,-0.125,1.1860462846854583,13.666702694454699,38.09524242029012,55.88461005146981,1.2460361485159819,1.1245945464685008,1.77180246336715,3.7489006188367995,18.708866252051305,2.3500003814697266,0.1194066286933051,-1.150000047683715,-2.2626072312272747,-0.037392864140155524,-1.706303639455495,-0.5936964559119353,2.25,10.0,-31.069536446775373,0.5563035917717797,3,1.0,1.0,2.0749998092651367,3.1499996185302734,2.050000190734865,2,0.19999998442980704,3.6666709052299398,14.0,1.857139743107667,14.149999618530273,-1.4999984105438164,14.350000381469727,0.19999998442980704 829,2003-03-27,11.449999809265135,12.449999809265135,10.899999618530273,12.449999809265135,578670.0,-0.06530613801917262,2.100000381469723,0.4878048326627371,36.03603959654265,53.417308210107436,2.0587368385717983,1.8999290154308959,2.4039979125286397,4.511254603008025,17.936936157183748,1.5500001907348615,0.15673740098780975,-1.8725002288818384,-3.2794286414000346,-0.4655718163636422,-2.5759644351409356,-1.1690360226227412,3.0000001907348643,15.277781457076397,-28.604303528571872,0.703464206259098,3,1.2500000000000018,1.2500000000000018,2.8250000476837176,3.9499998092651385,3.050000190734865,3,0.25327516336358036,1.1860462846854583,12.25,3.6666709052299398,14.0,1.857139743107667,14.149999618530273,0.25327516336358036 830,2003-03-28,11.699999809265135,11.75,11.399999618530273,11.5,229850.0,0.0218340614990844,1.333334392970789,-0.19999980926513494,38.26087014210901,50.74041148717677,1.6884357074386607,1.6228722299619402,1.9969216457302021,4.220688155343343,17.12329000079554,0.35000038146972656,0.1884582142204163,-1.5525002002716075,-3.134462786538796,0.02946238599558093,-2.3434814934052017,-0.7615189071380133,2.6500005722045916,22.222225165661108,-24.432944784618876,0.7909812931335946,3,1.0000000000000018,1.0000000000000018,2.53749990463257,3.6999998092651385,3.60000038146973,4,0.22222225844916776,2.100000381469723,11.449999809265135,1.1860462846854583,12.25,3.6666709052299398,14.0,0.22222225844916776 831,2003-03-31,11.300000190734865,11.600000381469727,11.300000190734865,11.600000381469727,73630.0,-0.03418800214112083,-1.0000000000000118,-1.5000023841880692,37.931040152640506,47.79447778163193,1.9834851429661509,1.9288037063608119,2.2948223653340456,4.576585164097834,17.83696830476075,0.3999996185302699,0.20497104780610975,-1.8299998283386216,-3.6160275327444253,-0.04397212393281791,-2.7230136805415235,-0.9369859761357198,2.912000160217284,11.594216920224246,-37.65349418196856,0.8930138522029015,3,1.3999996185302717,1.3999996185302717,2.9124999046325666,4.099999427795408,3.699999809265135,0,0.2743362279176924,1.333334392970789,11.699999809265135,2.100000381469723,11.449999809265135,1.1860462846854583,12.25,0.2743362279176924 832,2003-04-01,11.550000190734865,11.550000190734865,11.300000190734865,11.399999618530273,58930.0,0.022123893431876374,2.3333206177242083,-0.5000015894561923,40.000003178913886,45.686216444585625,1.5780619826512208,1.5827446716227573,1.9725375468191846,4.284286898975173,18.58921467108305,0.25,0.09644225798553308,-1.467499828338621,-3.3563243189076175,0.4213246622303757,-2.411912073623119,-0.5230875830541226,2.5295201309204085,18.84059212934148,-33.1020693046537,0.9444122452844982,4,1.1499996185302717,1.1499996185302717,2.6624999046325666,3.8499994277954084,3.0,1,0.2467531931368807,-1.0000000000000118,11.300000190734865,1.333334392970789,11.699999809265135,2.100000381469723,11.449999809265135,0.2467531931368807 833,2003-04-02,11.800000190734865,11.850000381469727,11.550000190734865,11.550000190734865,87050.0,0.02164502128757917,-1.400001525878892,1.666660308862124,42.400002685546475,43.964580196664755,1.1512725571574265,1.226285704887145,1.6500555223179028,3.992214606060619,19.295570853099907,0.3000001907348615,-0.011883527891141554,-1.1099998474121069,-3.0199736883537174,0.7999739935295036,-2.064986767882912,-0.15501292694130164,2.152339302795408,58.06454590033938,2.761277688181835,0.954986920470805,4,0.8999996185302717,0.8999996185302717,1.6499996185302717,3.4499993324279767,2.39999961853027,2,0.2118644033550907,2.3333206177242083,11.550000190734865,-1.0000000000000118,11.300000190734865,1.333334392970789,11.699999809265135,0.2118644033550907 834,2003-04-03,12.0,12.199999809265135,11.850000381469727,11.850000381469727,161080.0,0.016949136104435825,-3.6666709052299398,0.5999984741210938,35.714283281443215,41.50008506306271,0.7652414847665359,0.9572252119441877,1.3832389573464496,3.752475087750991,19.6678527558318,0.3999996185302699,-0.16391529108301306,-0.8350000381469727,-2.7651214121094245,1.0951213358154792,-1.8000607251281977,0.1300606488342524,1.830245898530272,77.77778955153987,23.732594488278167,0.9650606869812259,4,0.6999998092651367,0.6999998092651367,1.2874999046325684,3.249999523162842,2.300000190734865,3,0.19166668256123875,-1.400001525878892,11.800000190734865,2.3333206177242083,11.550000190734865,-1.0000000000000118,11.300000190734865,0.19166668256123875 835,2003-04-04,12.399999618530273,12.399999618530273,12.100000381469727,12.199999809265135,110760.0,0.03333330154418945,1.9999952316238705,1.3333354526149934,42.10525787438032,40.13062809595349,0.06654298786478385,0.537529745725589,0.9180810946614315,3.3210451464672452,19.196875452086747,0.39999961853027344,-0.28883328402307207,-0.4050004005432122,-2.3429592190912683,1.532958418004844,-1.373979809817241,0.5639790087308167,1.3130364287999985,100.0,43.97013486475024,0.9689794092740284,4,0.22500038146972656,0.3000001907348633,0.7875003814697266,2.75,1.8000001907348615,4,0.16935487468334554,-3.6666709052299398,12.0,-1.400001525878892,11.800000190734865,2.3333206177242083,11.550000190734865,0.16935487468334554 836,2003-04-07,12.850000381469727,12.899999618530273,12.5,12.5,162660.0,0.0362903852244465,-1.2857096146615006,1.7500035762820816,43.589744007746766,39.34805370440144,-0.6562689945083342,0.07565618044831979,0.43420995913663596,2.8355248530156487,18.43157339921237,0.5,-0.40816736148306276,0.05500035285949778,-1.8796967276681382,1.9896974333871338,-0.9123481874043193,1.022348893123315,0.7505142087085446,96.87504656614539,41.14475752000026,0.9673485402638177,4,-0.22500038146972656,-0.15000057220458984,0.299999475479126,2.299999237060547,1.4499998092651385,0,0.1906614580959971,1.9999952316238705,12.399999618530273,-3.6666709052299398,12.0,-1.400001525878892,11.800000190734865,0.1906614580959971 837,2003-04-08,12.5,13.0,12.300000190734865,12.899999618530273,183080.0,-0.027237382963384404,1.3333312140584161,-1.1428548073307503,40.16393814250862,39.57790878464794,-0.6050468834564615,0.4320565941110779,0.735903216820164,3.146013146577131,17.171382898808613,0.6999998092651349,-0.600298817231117,-0.28500003814697195,-2.2238277223378926,1.6538276460439487,-1.2544138802424314,0.6844138039484875,0.9924939913123509,65.51723684340332,12.056312283279368,0.9694138420954601,4,-0.5500001907348633,0.19999980926513672,0.75,2.6499996185302734,2.699999809265135,1,0.19999999999999996,-1.2857096146615006,12.850000381469727,1.9999952316238705,12.399999618530273,-3.6666709052299398,12.0,0.19999999999999996 838,2003-04-09,13.199999809265135,13.199999809265135,12.300000190734865,12.5,350800.0,0.05599998474121071,1.5714281821736453,-1.750001192094028,46.323530030497935,40.720963277309636,-1.2919835482516646,-0.24506648065936965,0.004405736943288829,2.410170579625401,15.737645601374242,0.8999996185302699,-0.7637626650530827,0.3924997806549051,-1.5550425606790323,2.3400421219888425,-0.5812713900120645,1.3662709513218747,0.18879440713593354,100.0,46.95298417493632,0.9737711706669687,4,-0.9499998092651349,-0.4999999999999982,1.7763568394002505e-15,1.9499998092651385,2.800000190734865,2,0.10227275764975086,1.3333312140584161,12.5,-1.2857096146615006,12.850000381469727,1.9999952316238705,12.399999618530273,0.10227275764975086 839,2003-04-10,13.199999809265135,13.300000190734865,12.800000190734865,13.0,67490.0,0.0,1.4999964237264072,0.28571409108681933,40.65040272189477,40.98646689728584,-1.1372327387385326,-0.22095345900614838,-0.022905671536934236,2.361190232387644,14.173699239956806,0.5,-0.9142067241326632,0.36999979019164897,-1.5851284407208421,2.32512802110414,-0.6075643252645975,1.3475639056478954,-2.3000001907348615,91.66663355296959,41.37075607636255,0.977564115456246,4,-0.8999996185302699,-0.4999999999999982,0.012500047683717597,1.9499998092651385,2.800000190734865,3,0.07575757685224338,1.5714281821736453,13.199999809265135,1.3333312140584161,12.5,-1.2857096146615006,12.850000381469727,0.07575757685224338 840,2003-04-11,13.5,14.0,13.149999618530273,13.149999618530273,136610.0,0.02272728750528419,-3.857139743107667,1.7500035762821127,44.800003051757805,41.74968499718775,-1.2907921296208684,-0.5574081605555605,-0.3456824422000544,2.0087146654281636,15.111422786831492,0.8500003814697266,-0.8518350094982914,0.6750000000000007,-1.272332848539996,2.6223328485399975,-0.2986664242699977,1.648666424269999,-2.5520003700256346,70.58823199420613,21.62308710053928,0.9736664242699987,4,-0.8499999046325684,-0.8000001907348633,-0.375,1.6499996185302734,2.799999237060547,4,0.05925927338776771,1.4999964237264072,13.199999809265135,1.5714281821736453,13.199999809265135,1.3333312140584161,12.5,0.05925927338776771 841,2003-04-14,13.899999618530273,14.0,13.5,13.699999809265135,33660.0,0.029629601372612946,1.4999964237264294,0.5714274036653803,49.23076629638672,42.77532534357362,-1.4339966151454107,-0.9593383531435613,-0.7707277919524476,1.5547915914981623,16.099822079386872,0.5,-0.691324604949461,1.0449996471405036,-0.9510226521884775,3.0410219464694848,0.04698849747601308,2.043010796804994,-2.8299199737548832,94.11762395944304,43.963991454653126,0.9980111496644903,4,-1.1249995231628418,-1.1999998092651367,-0.7749996185302734,1.25,2.25,0,0.021582748127196183,-3.857139743107667,13.5,1.4999964237264072,13.199999809265135,1.5714281821736453,13.199999809265135,0.021582748127196183 842,2003-04-15,13.899999618530273,14.5,13.899999618530273,14.100000381469727,50630.0,0.0,-4.9999809265864315,-1.0000047683761206,67.36841703716078,45.54959360486411,-1.1908208019561837,-0.9862777634024695,-0.7930661382333284,1.5114976803617104,17.02575167737011,0.6000003814697266,-0.5472728556456516,1.0299996852874749,-0.9939098985381492,3.053909269113099,0.018044893374662863,2.041954477200287,-2.7127231595458987,72.7272530232562,16.771778122090574,1.0119547919128118,4,-0.7249994277954102,-1.1999998092651367,-0.7749996185302734,1.25,1.9000005722045916,1,0.02877702037281682,1.4999964237264294,13.899999618530273,-3.857139743107667,13.5,1.4999964237264072,13.199999809265135,0.02877702037281682 843,2003-04-16,13.800000190734865,14.300000190734865,13.600000381469727,14.100000381469727,32390.0,-0.007194203635955354,-1.000000000000005,1.499995231646599,79.01235585386608,50.36049055735553,-0.8686325285776118,-0.9258723898956536,-0.7138038227083747,1.5815526046489108,17.837671275473525,0.6999998092651385,-0.35606051224903723,0.9250002384185816,-1.1080166122923476,2.958017089129511,-0.09150818693688301,1.9415086637740462,-2.4139603192895525,58.82353601158776,-2.1833167586820252,1.0165084253554642,4,-0.5000000000000018,-1.1000003814697283,-0.6750001907348651,1.3499994277954084,2.0999994277954084,2,0.10144924631741747,-4.9999809265864315,13.899999618530273,1.4999964237264294,13.899999618530273,-3.857139743107667,13.5,0.10144924631741747 844,2003-04-17,13.800000190734865,13.800000190734865,13.800000190734865,13.800000190734865,0.0,0.0,1.0,-0.0,77.63158951439908,54.30786073957984,-0.6553703391255592,-0.9676061560772471,-0.7156257243544406,1.5513040986268507,18.519599438790944,0.0,-0.17740584758736766,0.9200002193450949,-1.122031734157586,2.962032172847776,-0.10101575740624469,1.9410161960964345,-2.2271227115762713,48.148176928435014,-17.030830182439736,1.02101597675134,4,-0.4000000953674334,-1.1000003814697283,-0.6500000953674334,1.3499994277954084,2.199999809265135,3,0.15942027383029922,-1.000000000000005,13.800000190734865,-4.9999809265864315,13.899999618530273,1.4999964237264294,13.899999618530273,0.15942027383029922 845,2003-04-18,13.800000190734865,13.800000190734865,13.800000190734865,13.800000190734865,0.0,0.0,1.0,0.0,86.76471000724236,59.105079183968236,-0.4871219404689988,-1.0655550421266042,-0.7207089940734139,1.5143616503994028,18.295243236090453,0.0,-0.015753422806994877,0.9475002288818377,-1.0248012884920428,2.919801746255718,-0.03865052980510164,1.933650987568777,-2.051495360325786,30.000019073486506,-40.223898946574046,0.9861507586869401,4,-0.4000000953674334,-1.1000003814697283,-0.6750001907348651,1.3499994277954084,2.0500001907348615,4,0.15942027383029922,1.0,13.800000190734865,-1.000000000000005,13.800000190734865,-4.9999809265864315,13.899999618530273,0.15942027383029922 846,2003-04-21,13.800000190734865,13.800000190734865,13.800000190734865,13.800000190734865,0.0,0.0,1.0,0.0,85.71429003933987,64.16622939472727,-0.37793704081342305,-1.1521941511889313,-0.72267326539456,1.4666655145625995,18.05876254541285,0.0,0.1881716007122325,0.9650002002716089,-0.9645756682057609,2.8945760687489788,0.00021226603292312518,1.9297881345102947,-1.8864056501503317,22.222210448460437,-52.24995806166552,0.9647879342386849,4,-0.4000000953674334,-1.1000003814697283,-0.6750001907348651,1.3499994277954084,1.8000001907348615,0,0.1811593486791505,1.0,13.800000190734865,1.0,13.800000190734865,-1.000000000000005,13.800000190734865,0.1811593486791505 847,2003-04-22,14.5,14.75,13.800000190734865,14.149999618530273,41420.0,0.05072462315870885,1.2352926656868093,100.0,87.50000331136971,68.7413930926019,-0.8542338272240713,-1.9107813406874765,-1.4165437860582983,0.724950879828711,18.65154937002004,0.9499998092651349,0.3523818409148536,1.6400000095367435,-0.36462618806536007,3.644626207138847,0.6376869107356917,2.6423131083377953,-2.4312211318505383,78.26086235406706,1.6424677572967994,1.0023130988010518,4,-0.7249999046325684,-1.6750001907348633,-1.375,0.6499996185302734,1.3500003814697266,1,0.11379307714001885,1.0,13.800000190734865,1.0,13.800000190734865,1.0,13.800000190734865,0.11379307714001885 848,2003-04-23,14.699999809265135,14.899999618530273,14.5,14.5,65700.0,0.013793090294147214,-3.0,0.57142740366537,87.50000331136971,73.94690426921022,-0.9153403234570696,-2.0214637357075116,-1.604740145148078,0.4887658999714457,18.778368793369317,0.39999961853027344,0.49273057110973184,1.717499828338621,-0.42487336653766405,3.859873023214906,0.6463132309004784,2.7886864257767634,-2.41672325056763,81.81818969979165,5.125594401181871,1.0711865974381427,4,-0.6750001907348615,-1.8000001907348615,-1.574999809265135,0.4499998092651385,1.1500005722045916,2,0.07482995889404154,1.2352926656868093,14.5,1.0,13.800000190734865,1.0,13.800000190734865,0.07482995889404154 849,2003-04-24,14.350000381469727,14.949999809265135,14.199999809265135,14.949999809265135,60750.0,-0.023809485192973323,1.5000023841880796,-3.0000000000000178,77.46480538055111,77.57632675018725,-0.4303099653546596,-1.5210488676767309,-1.2403133514633815,0.8033709800493813,17.675692129140884,0.75,0.6940136446094645,1.222500371932984,-0.87523646407789,3.3202372079438582,0.17363195392754704,2.271368789938421,-1.8050515167889447,47.82611940669827,-24.847589943886632,1.0488684180054375,4,-0.1250004768371582,-1.4250006675720215,-1.2250003814697266,0.7999992370605469,1.9499988555908203,3,0.10801388124435696,-3.0,14.699999809265135,1.2352926656868093,14.5,1.0,13.800000190734865,0.10801388124435696 850,2003-04-25,14.300000190734865,14.300000190734865,14.149999618530273,14.300000190734865,6600.0,-0.0034843337564943733,1.0,-0.0,73.0158797437371,80.21911713322618,-0.2848509286962919,-1.3347070325542294,-1.171333633781435,0.8173267439882235,16.48222330548729,0.20000076293945312,0.8122312546331205,1.042500162124636,-1.0043908802252197,3.0893912044744916,0.0190546409497081,2.0659456832995637,-1.4664452127039613,43.478275291866034,-25.05455380871137,1.0234455211749276,4,-0.025000095367433417,-1.37500047683716,-1.175000190734865,0.8499994277954084,1.900000572204588,4,0.11888110395736806,1.5000023841880796,14.350000381469727,-3.0,14.699999809265135,1.2352926656868093,14.5,0.11888110395736806 851,2003-04-28,14.399999618530273,14.5,14.199999809265135,14.300000190734865,11020.0,0.006992966885426943,1.0000000000000118,100.0,82.75863996727261,81.9291419032386,-0.34248232258201483,-1.2548934336774966,-1.25241211801489,0.6751115976532187,15.223049117121834,0.30000019073486506,0.9846112616603229,0.9874996185302738,-0.8984246326982372,2.873423869758785,0.044537492916017385,1.9304617441445302,-1.3124712607512627,52.173880593301725,-16.04887196410879,0.9429621256142557,4,-0.1249995231628418,-1.4749999046325684,-1.0249996185302734,0.75,1.6499996185302734,0,0.10069450009384417,1.0,14.300000190734865,1.5000023841880796,14.350000381469727,-3.0,14.699999809265135,0.10069450009384417 852,2003-04-29,14.399999618530273,14.600000381469727,14.300000190734865,14.600000381469727,19060.0,0.0,1.9999904632931977,-2.0000190735955035,77.27274894716437,81.73585224693842,-0.2951352367828406,-1.0861168290650767,-1.2331010655845631,0.6292738548746808,13.938766752299403,0.3000001907348615,1.1149422044623485,0.8449996471405026,-0.8714531796710325,2.5614524739520377,-0.01322676626526409,1.7032260605462692,-1.0889746865729286,31.249992549421247,-31.59189120721982,0.8582264134057672,4,-0.024999618530273438,-1.4749999046325684,-1.0124995708465576,0.75,1.5,1,0.08333338852282068,1.0000000000000118,14.399999618530273,1.0,14.300000190734865,1.5000023841880796,14.350000381469727,0.08333338852282068 853,2003-04-30,14.300000190734865,14.300000190734865,14.199999809265135,14.199999809265135,29610.0,-0.00694440489197834,1.0,-0.5000000000000178,73.91307953404267,81.32268447134328,-0.13047269812826023,-0.8318709964228841,-1.1210020134494343,0.6839854152425868,13.060925583713686,0.1999998092651385,1.1860353120424563,0.6200002193450942,-0.9125930458450711,2.1525934845352594,-0.14629641324998843,1.3862968519401768,-0.7922982735005846,18.750067055209648,-38.77491040192692,0.7662966325950823,4,0.07499980926513494,-1.37500047683716,-0.8875002861022967,0.8499994277954084,1.5999994277954084,2,0.10839162028397209,1.9999904632931977,14.399999618530273,1.0000000000000118,14.399999618530273,1.0,14.300000190734865,0.10839162028397209 854,2003-05-01,14.300000190734865,14.399999618530273,14.300000190734865,14.300000190734865,13140.0,0.0,0.0,0.0,70.000033378649,79.4599426237218,-0.058210438698965916,-0.6858919015232381,-1.1054291474036635,0.6366410554770905,12.782186907788276,0.09999942779540838,1.1514658067754322,0.505000209808351,-0.8291267767818358,1.8391271963985378,-0.16206328348674148,1.1720637031034435,-0.6192225264568822,33.333403975755914,-21.60809020303178,0.6670634932950931,5,0.07499980926513494,-1.37500047683716,-1.050000190734865,0.8499994277954084,2.0999994277954084,3,0.10839162028397209,1.0,14.300000190734865,1.9999904632931977,14.399999618530273,1.0000000000000118,14.399999618530273,0.10839162028397209 855,2003-05-02,14.5,14.550000190734865,14.149999618530273,14.199999809265135,34810.0,0.013986000461364778,-1.0000000000000089,100.0,66.66670198799017,77.3435439513496,-0.16592150408601114,-0.7594349397491058,-1.2839871921950277,0.3979628006505571,12.817586632812667,0.4000005722045916,1.086563785942758,0.5999999999999996,-0.5951656404341552,1.7951656404341545,0.0024171797829222186,1.197582820217077,-0.6669156783235586,77.77773068282966,26.64370477907893,0.5975828202170775,5,-0.125,-1.375,-1.8000001907348633,0.09999942779541016,1.8999996185302734,4,0.12413787841796875,0.0,14.300000190734865,1.0,14.300000190734865,1.9999904632931977,14.399999618530273,0.12413787841796875 856,2003-05-05,15.300000190734865,15.5,14.300000190734865,14.5,86980.0,0.05517242694723201,-1.0000000000000029,2.666665607029201,76.92311360289347,76.16833398374114,-0.8166500446450939,-1.4403222922487426,-2.0479717877425916,-0.4396499562540175,14.019018132402843,1.199999809265135,1.0590351727038865,1.277500200271609,0.03421290271791122,2.5207874978253066,0.6558565514947592,1.8991438490484587,-1.3328860105477798,85.18520349991324,35.26312534751583,0.6216436487768492,5,-0.47500038146972834,-1.9000000953674334,-2.6000003814697283,-0.7000007629394549,1.199999809265135,0,0.058823566077443434,-1.0000000000000089,14.5,0.0,14.300000190734865,1.0,14.300000190734865,0.058823566077443434 857,2003-05-06,15.0,15.300000190734865,14.899999618530273,15.300000190734865,79830.0,-0.019607855359147885,1.6666687859415583,-0.3750001490115778,71.42858115994801,74.38262041136095,-0.4897707741978099,-0.9944091102817865,-1.6953567017370492,-0.18178373458059127,15.031220994368427,0.4000005722045916,1.0033992834246934,0.8525000095367439,-0.23980568730351592,1.9448057063770037,0.306347161116614,1.3986528579568738,-0.8500003814697266,62.96297342852177,13.581651050222199,0.5461528484201303,5,-0.17500019073486328,-1.5999999046325684,-2.3000001907348633,-0.4250001907348633,2.200000762939453,1,0.06999994913736973,-1.0000000000000029,15.300000190734865,-1.0000000000000089,14.5,0.0,14.300000190734865,0.06999994913736973 858,2003-05-07,14.550000190734865,15.0,14.550000190734865,14.899999618530273,53240.0,-0.029999987284342278,-1.5714316854722625,1.1666640175730147,61.5384683101175,72.61302740353497,-0.07072333168749978,-0.46175962059591846,-1.198498131342438,0.21904583912883346,16.1386615478883,0.44999980926513494,0.9554508585149826,0.33500018119812225,-0.6744812395282569,1.3444816019245014,-0.16974052916506643,0.8397408915613109,-0.25,29.62966364269591,-19.085279130333483,0.5047407103631895,5,0.27499961853027166,-1.0250000953674334,-1.8500003814697283,0.02499961853027166,2.8499994277954084,2,0.0927834646115715,1.6666687859415583,15.0,-1.0000000000000029,15.300000190734865,-1.0000000000000089,14.5,0.0927834646115715 859,2003-05-08,14.199999809265135,14.600000381469727,14.100000381469727,14.600000381469727,24920.0,-0.024055008720385018,1.4999964237264294,1.1428606461562885,55.55555261211502,70.67299105557699,0.28581874152589215,-0.034783881458563926,-0.8273064362298204,0.526123483571622,17.153845587414253,0.5,0.8171451721522054,-0.06500020027160858,-0.9547665928793698,0.8247661923361527,-0.5098833965754892,0.37988299603227205,1.300000190734865,7.142818217364106,-42.12434373938146,0.4448831963038806,5,0.6000003814697283,-0.5249996185302717,-1.4999999999999982,-0.7499999999999982,3.300000190734865,3,0.11971829803518252,-1.5714316854722625,14.550000190734865,1.6666687859415583,15.0,-1.0000000000000029,15.300000190734865,0.11971829803518252 860,2003-05-09,14.300000190734865,14.300000190734865,14.0,14.100000381469727,93840.0,0.007042280479784502,2.000004768376094,-0.499998807908812,56.75675884662077,67.78389315328232,0.2076555606851027,-0.0756561834880145,-0.9077403763135283,0.3857411685283214,17.844137074136405,0.30000019073486506,0.6590390761080229,-0.00499982833862056,-0.8186336644553318,0.8086340077780907,-0.4118167463969762,0.40181708971973507,1.1719998168945303,20.000012715657668,-31.337839807176692,0.40681691805835535,5,0.44999980926513494,-0.5000000000000018,-1.6000003814697283,-1.175000190734865,3.199999809265135,4,0.14685310488009806,1.4999964237264294,14.199999809265135,-1.5714316854722625,14.550000190734865,1.6666687859415583,15.0,0.14685310488009806 861,2003-05-12,14.199999809265135,14.449999809265135,13.899999618530273,14.300000190734865,81410.0,-0.006993033575938057,1.7500035762821127,-0.5000023841880781,45.16128635307181,64.21595286504981,0.3087732996208956,0.050564294270731835,-0.8098867854088052,0.44436815371933136,18.644099135996616,0.5500001907348615,0.5652394054836503,-0.1200002193450942,-0.9129958462593066,0.6729954075691182,-0.5164980328022004,0.276497594112012,1.2131201980590838,21.428576294254572,-25.408856187468754,0.39649781345710633,5,0.5000000000000018,-0.2999997138977033,-1.5374999046325666,-1.074999809265135,3.1999998092651385,0,0.15492956611377529,2.000004768376094,14.300000190734865,1.4999964237264294,14.199999809265135,-1.5714316854722625,14.550000190734865,0.15492956611377529 862,2003-05-13,14.300000190734865,14.399999618530273,14.0,14.300000190734865,65700.0,0.007042280479784502,3.000019073595539,-0.0,43.33333969116218,60.81820399361865,0.2157887594337513,-0.018901640950117482,-0.9125281086486883,0.30315584242015703,18.861078612261235,0.39999961853027344,0.5059683515956497,-0.03999986648559428,-0.8081828808100067,0.7281831478388181,-0.4240913736477996,0.344091640676611,1.0223325932617175,36.36367577165247,-5.799051280607131,0.38409150716220614,5,0.39999961853027166,-0.4000000953674334,-1.6375002861022967,-1.25000047683716,2.699999809265135,1,0.1538461384560359,1.7500035762821127,14.199999809265135,2.000004768376094,14.300000190734865,1.4999964237264294,14.199999809265135,0.1538461384560359 863,2003-05-14,15.199999809265135,15.350000381469727,14.300000190734865,14.5,150540.0,0.06293703542139739,1.0999983787552048,100.0,61.97182228347224,59.92618053859901,-0.6069472279732988,-0.8523389048800105,-1.8096007211149665,-0.6332406437147622,19.969383295011678,1.0500001907348615,0.4319749594360722,0.789999771118163,-0.024732888002123588,1.6047324302384496,0.3826334415580206,1.1973661006783054,-1.3000001907348615,89.65513839451303,46.21733690142604,0.40736632956014296,5,-0.4999999999999982,-1.2999997138977033,-2.8749999999999982,-2.199999809265135,1.849999427795412,2,0.13157901176125142,3.000019073595539,14.300000190734865,1.7500035762821127,14.199999809265135,2.000004768376094,14.300000190734865,0.13157901176125142 864,2003-05-15,16.0,16.200000762939453,15.5,15.550000190734865,211660.0,0.052631592156154205,-1.5454564370393105,0.6428570455434097,69.76743876579461,60.27070684724395,-1.2744666185459472,-1.559000644552306,-2.5828104268041407,-1.4653552481610124,21.41391797331632,1.0000009536743182,0.42234298608331144,1.4799999713897698,0.44717050979173223,2.5128294329878074,0.963585240590751,1.9964147021887886,-2.071000366210937,91.30431898150951,45.89410920164528,0.516414730799019,5,-0.9499998092651367,-1.4999995231628418,-3.5250000953674316,-3.1000003814697266,1.0,3,0.08749997615814209,1.0999983787552048,15.199999809265135,3.000019073595539,14.300000190734865,1.7500035762821127,14.199999809265135,0.08749997615814209 865,2003-05-16,16.0,16.0,16.0,16.0,0.0,0.0,1.0,0.0,69.0476201288822,59.39565201679825,-1.1614548804713678,-1.4606180676127174,-2.5393486194427144,-1.4977956937432033,22.9365171006035,0.0,0.4315168096429822,1.3699999809265133,0.20047470609123152,2.539525255761795,0.7852373435088733,1.9547626183441533,-1.980160321044922,91.30431898150951,44.818487506417874,0.5847626374176406,5,-0.9499998092651367,-1.3249998092651367,-3.5,-3.1000003814697266,1.1000003814697266,4,0.09375,-1.5454564370393105,16.0,1.0999983787552048,15.199999809265135,3.000019073595539,14.300000190734865,0.09375 866,2003-05-19,16.299999237060547,16.5,15.949999809265135,15.949999809265135,144630.0,0.01874995231628418,-2.1428633709444718,100.0,71.11110687255854,59.360377095977206,-1.4580124326888484,-1.6482259161628825,-2.793115845682582,-1.8304169582316128,24.68395139591266,0.5500001907348651,0.47386033371360625,1.5449992656707767,0.22435369692105311,2.8656448344205003,0.8846764812959158,2.2053220500456376,-2.1929531147460946,91.99996948242188,41.786376689184834,0.6603227843748618,5,-1.0999994277954102,-1.2999992370605469,-3.6249992847442627,-3.59999942779541,0.35000038146972656,0,0.07361968215379222,1.0,16.0,-1.5454564370393105,16.0,1.0999983787552048,15.199999809265135,0.07361968215379222 867,2003-05-20,16.149999618530273,16.399999618530273,16.100000381469727,16.399999618530273,48810.0,-0.009202431015409296,1.399993896484375,-0.7142868820520889,70.32966318949333,60.33717652701896,-1.2602601631688213,-1.4422176465032415,-2.586390736409733,-1.7142427928588653,25.323127589761928,0.2999992370605469,0.5181215555634004,1.3124996662139896,-0.1405821045703739,2.765581436998355,0.585958780821807,2.0390405516061723,-1.8993762635546876,84.0908903720934,28.662343531599078,0.7265408853921825,5,-0.9499998092651367,-1.0999994277954102,-3.4124996662139893,-3.4499998092651367,0.6499996185302734,1,0.07739938263315915,-2.1428633709444718,16.299999237060547,1.0,16.0,-1.5454564370393105,16.0,0.07739938263315915 868,2003-05-21,15.800000190734865,16.200000762939453,15.5,16.200000762939453,36760.0,-0.021671791706658894,2.49999880790881,1.6000022888183523,65.30612364057605,61.420573307959074,-0.7982455057828695,-1.0599265543572827,-2.1841751872693536,-1.4004474505003923,25.418665106097794,0.7000007629394531,0.446740642141517,0.9075002193450938,-0.6056959019709236,2.4206963406611113,0.15090215868708512,1.6640982800031026,-1.414414237057814,30.000019073486506,-27.057534590840312,0.7565980606580087,5,-0.6000003814697283,-0.7500000000000018,-2.862500190734865,-3.1000003814697283,0.6500005722045881,2,0.0759493540999332,1.399993896484375,16.149999618530273,-2.1428633709444718,16.299999237060547,1.0,16.0,0.0759493540999332 869,2003-05-22,15.899999618530273,16.0,15.800000190734865,16.0,35670.0,0.006329077632166724,2.9999809265863955,0.2500005960455962,64.58333167764846,62.290192511406595,-0.7059818910969238,-1.093936689855397,-2.2297199083240287,-1.5428238763623696,26.061671136591873,0.19999980926513494,0.41139366836245905,0.9299996852874752,-0.624416552039893,2.4844159226148452,0.15279156662379023,1.7072078039511602,-1.387548822073846,39.999961853027344,-13.840266527143697,0.7772081186636848,5,-0.6999998092651367,-0.7499995231628418,-2.8999996185302734,-3.1999998092651367,0.75,3,0.0723270217686065,2.49999880790881,15.800000190734865,1.399993896484375,16.149999618530273,-2.1428633709444718,16.299999237060547,0.0723270217686065 870,2003-05-23,16.0,16.0,15.800000190734865,15.800000190734865,55420.0,0.006289332318799801,-1.0000000000000178,-1.9999904632931977,58.53658423120228,63.77633672008776,-0.6028766080835695,-1.117333488173898,-2.300383077025989,-1.6858483234671073,26.82882580215643,0.19999980926513494,0.4439281080408115,0.9450000762939457,-0.640758732578405,2.5307588851662963,0.15212067185777123,1.73787948073012,-1.3682962513309587,50.0,0.11954892979528609,0.7928794044361751,5,-0.75,-0.8499999046325684,-2.950000047683716,-3.3000001907348633,0.6499996185302734,4,0.0625,2.9999809265863955,15.899999618530273,2.49999880790881,15.800000190734865,1.399993896484375,16.149999618530273,0.0625 871,2003-05-26,15.850000381469727,16.0,15.800000190734865,16.0,10200.0,-0.00937497615814209,1.6666709052299395,-0.7499988079059743,60.75950161690093,65.71257693405873,-0.21703411632380032,-0.8992380301842857,-2.112513002147054,-1.5753916674131077,27.390154054373,0.19999980926513494,0.5303079930197079,0.7225004196166989,-0.8697421212201348,2.3147429604535326,-0.0736208508017171,1.5186216900351148,-1.1061988577208268,38.88894775769881,-8.950964747149435,0.7961212704184167,5,-0.4500002861022949,-0.7000002861022949,-2.8000004291534424,-3.15000057220459,0.6999988555908203,0,0.07886435141423576,-1.0000000000000178,16.0,2.9999809265863955,15.899999618530273,2.49999880790881,15.800000190734865,0.07886435141423576 872,2003-05-27,15.600000381469727,15.899999618530273,15.5,15.899999618530273,21770.0,-0.01577287028284713,1.6666709052299633,2.0,64.00000610351712,65.93793069184149,0.2645877895058977,-0.5847056377525632,-1.8364381433470136,-1.3715799480931494,27.642427137447147,0.39999961853027344,0.6085864225883935,0.41250038146972656,-1.1545533254989664,1.9795540884384177,-0.3710264720146199,1.196027234954073,-0.7508269491457611,14.285753211154162,-34.376391459695355,0.7835268534843458,5,0.39999961853027344,-0.4500002861022949,-2.5500004291534424,-2.90000057220459,0.8999996185302734,1,0.0673076417554308,1.6666709052299395,15.850000381469727,-1.0000000000000178,16.0,2.9999809265863955,15.899999618530273,0.0673076417554308 873,2003-05-28,15.850000381469727,15.899999618530273,15.600000381469727,15.699999809265135,31590.0,0.016025640633763105,1.4000030517694542,-0.5000031789224784,72.60275583237377,66.2529659214614,0.13017610942091906,-0.7511409547585135,-2.060144429264639,-1.6595982048650484,28.107096589292645,0.2999992370605469,0.7636322474187907,0.585000371932983,-0.9502347780258624,2.1202355218918267,-0.18261720304644058,1.352617946912405,-0.9017773550851995,70.00007629394531,15.421519330407413,0.7676175749794221,5,0.14999961853027344,-0.6500005722045898,-2.5500004291534424,-3.02500057220459,0.6499996185302734,2,0.05993683487234902,1.6666709052299633,15.600000381469727,1.6666709052299395,15.850000381469727,-1.0000000000000178,16.0,0.05993683487234902 874,2003-05-29,15.850000381469727,15.850000381469727,15.850000381469727,15.850000381469727,0.0,0.0,1.0,0.0,71.83099915834839,66.56223025806877,0.11919576457953873,-0.6630603324586755,-2.033308595757168,-1.699599120996858,28.464377551478727,0.0,0.9341505733324489,0.5075003623962395,-0.9783184862517409,1.99331921104422,-0.23540906192775068,1.2504097867202297,-0.8086707366682706,70.00007629394531,10.591202480381149,0.7429094243239901,5,0.14999961853027344,-0.6500005722045898,-2.387500762939453,-2.950000762939453,0.5,3,0.037854912746323244,1.4000030517694542,15.850000381469727,1.6666709052299633,15.600000381469727,1.6666709052299395,15.850000381469727,0.037854912746323244 875,2003-05-30,16.299999237060547,16.5,15.699999809265135,15.699999809265135,30480.0,0.028391094306654763,-1.6666698455840765,100.0,76.92309197120491,67.20800638014059,-0.317121722217923,-1.0237834145072924,-2.4716439622303454,-2.1857915780197406,29.12095602407203,0.8000001907348651,0.9832861266809179,0.8674992561340336,-0.621504115950426,2.356502628218493,0.12299757009180468,1.6120009421762624,-1.1711493709471785,79.99992370605469,15.13466136087969,0.7445016860422295,5,-0.2999992370605469,-1.0999994277954102,-2.72499942779541,-3.374999523162842,0.3000011444091797,4,0.021472417046127568,1.0,15.850000381469727,1.4000030517694542,15.850000381469727,1.6666709052299633,15.600000381469727,0.021472417046127568 876,2003-06-02,16.200000762939453,16.399999618530273,16.100000381469727,16.299999237060547,12700.0,-0.006134876000100209,1.0,-0.1666642824786014,74.35901386032958,67.65571201023349,-0.2601581605776797,-0.8989939097117112,-2.354455905302949,-2.1237339814237455,28.684851261298363,0.2999992370605469,0.9203701574364054,0.7225007534027093,-0.803579444142688,2.2485809509481065,-0.04053934536998938,1.4855408521754079,-0.9888818887928874,70.00007629394531,1.4663705953273194,0.7630400987726984,6,-0.20000076293945312,-1.0000009536743164,-2.6000008583068848,-3.275001049041748,0.5,0,0.027777705827044086,-1.6666698455840765,16.299999237060547,1.0,15.850000381469727,1.4000030517694542,15.850000381469727,0.027777705827044086 877,2003-06-03,16.049999237060547,16.25,16.049999237060547,16.25,19280.0,-0.009259353013245764,1.0,2.0000381475547417,63.49206829768357,67.45415030546766,-0.14062126453612755,-0.7023032121701434,-2.1838177396267042,-2.014527488870659,28.184207045075105,0.20000076293945312,0.8577616550305667,0.5199992656707764,-1.009155839255662,2.0491543705972166,-0.24457828679244287,1.2845768181339956,-0.761547495362775,49.99989403614215,-15.206845798411948,0.7645775524632201,6,-0.049999237060546875,-0.8499994277954102,-2.4499993324279785,-3.124999523162842,0.9500007629394531,1,0.03115264945592422,1.0,16.200000762939453,-1.6666698455840765,16.299999237060547,1.0,15.850000381469727,0.03115264945592422 878,2003-06-04,15.899999618530273,16.299999237060547,15.850000381469727,16.299999237060547,23520.0,-0.009345771069191988,1.2499964237179029,1.9999904632932155,47.999989318831354,65.61155671004354,0.02799944705892976,-0.4700806097711201,-1.958082645240335,-1.9090043695833412,28.24262205204551,0.4499988555908203,0.7458178561398494,0.3024996757507328,-1.1623425530040343,1.7673419045054999,-0.4299214386266499,1.0349207901281154,-0.5388549813343673,24.999970197684885,-35.381069066876975,0.7324211143773832,6,0.10000038146972656,-0.6999998092651367,-2.249999761581421,-2.9749999046325684,1.2000007629394531,2,0.03773587395376232,1.0,16.049999237060547,1.0,16.200000762939453,-1.6666698455840765,16.299999237060547,0.03773587395376232 879,2003-06-05,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,0.0,0.0,1.0,-0.0,47.999989318831354,64.44082394200232,0.031289916002585016,-0.3543589239794116,-1.8549953249074527,-1.966706109826962,29.17285832740857,0.0,0.641854745839435,0.21749968528747488,-1.0953014621198776,1.5303008326948273,-0.4389008884162031,0.8739002589911511,-0.47052365956612086,24.999970197684885,-30.169510307768125,0.6564005737036763,6,0.10000038146972656,-0.6999998092651367,-2.249999761581421,-2.9749999046325684,1.3999996185302734,3,0.03773587395376232,1.2499964237179029,15.899999618530273,1.0,16.049999237060547,1.0,16.200000762939453,0.03773587395376232 880,2003-06-06,16.399999618530273,16.649999618530273,15.850000381469727,15.899999618530273,97700.0,0.03144654163496252,-1.6666709052299633,100.0,51.851861009228756,63.451086096705424,-0.45371629188096385,-0.726198161127849,-2.2520320039344774,-2.5164976962371703,30.66044281688118,0.7999992370605469,0.5950036330537962,0.6124997138977051,-0.5635214934413177,1.7885209212367261,0.024489110228195443,1.2005103175672165,-0.9062922171039709,68.74997019764919,17.48585222682715,0.5880106036695106,6,-0.3249998092651367,-1.125,-2.749999761581421,-3.4749999046325684,0.8999996185302734,4,-0.0030487340380210837,1.0,15.899999618530273,1.2499964237179029,15.899999618530273,1.0,16.049999237060547,-0.0030487340380210837 881,2003-06-09,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,0.0,0.0,1.0,0.0,54.90196591751419,62.4401927427051,-0.41068192328511266,-0.5828099031504657,-2.134050646187575,-2.535658824476137,32.021075474010516,0.0,0.5466883183592284,0.5024997234344486,-0.4358495908541222,1.4408490377230212,0.033325066290164074,0.9716743805787349,-0.8137888397356541,68.74997019764919,20.744365690408152,0.46917465714428597,6,-0.27499961853027344,-1.125,-2.6499996185302734,-3.4749999046325684,1.3999996185302734,0,0.012195168755581687,-1.6666709052299633,16.399999618530273,1.0,15.899999618530273,1.2499964237179029,15.899999618530273,0.012195168755581687 882,2003-06-10,16.5,16.600000381469727,16.399999618530273,16.600000381469727,56880.0,0.006097584377790843,3.0,-100.0,65.21739851550113,61.6195974852748,-0.413025759525258,-0.5370772918829161,-2.1205346169982793,-2.6400629366441706,33.53307809970959,0.20000076293945312,0.5367305736043093,0.4925001144409187,-0.11471500085540853,1.099715229737246,0.18889255679275507,0.7961076720890823,-0.828686114026528,81.25002980235081,29.68763162198249,0.30360755764816316,6,-0.3250002861022949,-1.2250003814697266,-2.387500047683716,-3.3000001907348633,1.2999992370605469,1,0.012121258359966802,1.0,16.399999618530273,-1.6666709052299633,16.399999618530273,1.0,15.899999618530273,0.012121258359966802 883,2003-06-11,17.200000762939453,17.5,16.5,16.600000381469727,67870.0,0.04242428866299708,-1.4999964237264294,-5.9999809265864315,72.41381578298316,61.684354888011995,-1.0073210146340337,-1.1379012792765408,-2.7046039170490666,-3.341240012792337,34.246818024269274,1.0,0.5482194845856672,1.0925008296966539,0.39342245734693293,1.7915792020463748,0.7429616435217952,1.4420400158715143,-1.4503920183614376,81.8182238534231,27.603835566565138,0.3495391861748604,6,-0.6000008583068848,-1.5000009536743164,-3.087500810623169,-4.000000953674316,0.8999996185302734,2,-0.011627950817908794,3.0,16.5,1.0,16.399999618530273,-1.6666709052299633,16.399999618530273,-0.011627950817908794 884,2003-06-12,17.399999618530273,17.700000762939453,17.200000762939453,17.200000762939453,110420.0,0.011627839925551386,-4.000028610393202,0.33333121405842203,73.33334181044376,61.28549375903853,-1.0776577135373806,-1.2939810001374639,-2.7904046280205375,-3.538869073950032,34.26231266760429,0.5,0.5770945366745366,1.2224997043609633,0.3184300208577433,2.126569387864185,0.7704648626093515,1.6745345461125734,-1.4753517484100591,83.78372526762158,27.83678786797539,0.4520348417516107,6,-0.6249990463256836,-1.5999994277954102,-3.2249996662139893,-4.199999809265137,1.1000003814697266,3,-0.0172413358412411,-1.4999964237264294,17.200000762939453,3.0,16.5,1.0,16.399999618530273,-0.0172413358412411 885,2003-06-13,17.5,17.649999618530273,17.399999618530273,17.399999618530273,100910.0,0.005747148486326958,-3.999980926586431,0.500004768398867,77.96610607836685,61.68628178326489,-1.1058265493859025,-1.3447914188874037,-2.7855854894850935,-3.6366924655072967,34.27864466071864,0.25,0.5590233081083262,1.247500085830687,0.17268066672784244,2.3223195049335317,0.7100903762792647,1.7849097953821094,-1.3623097827414767,84.61533947107802,25.415552213478165,0.5374097095514222,6,-0.7249994277954102,-1.6999998092651367,-3.2624998092651367,-4.300000190734863,0.4500007629394531,4,-0.01142861502511161,-4.000028610393202,17.399999618530273,-1.4999964237264294,17.200000762939453,3.0,16.5,-0.01142861502511161 886,2003-06-16,17.5,17.600000381469727,17.149999618530273,17.600000381469727,63800.0,0.0,7.9999809265864315,-1.0,85.18519303435984,64.09662897622893,-1.0080346368546955,-1.3178475958701341,-2.6931119071349574,-3.6209212918582487,33.668001151375655,0.4500007629394531,0.5527392658211632,1.1875000476837165,-0.023795466644678243,2.3987955620121113,0.5818522905195209,1.793147804847914,-1.174832517259766,84.61533947107802,18.919028328918102,0.6056477571641974,6,-0.7249994277954102,-1.6999998092651367,-3.2249999046325684,-4.300000190734863,0.8999996185302734,0,-0.01142861502511161,-3.999980926586431,17.5,-4.000028610393202,17.399999618530273,-1.4999964237264294,17.200000762939453,-0.01142861502511161 887,2003-06-17,17.399999618530273,17.700000762939453,17.299999237060547,17.5,68130.0,-0.00571430751255575,-1.6666666666666667,1.0,80.39215099623468,67.69575805149596,-0.7782382472277973,-1.1798924838771754,-2.4886100668569604,-3.510361269671705,33.057553846674296,0.40000152587890625,0.47961899957514476,1.02499966621399,-0.27661868474982754,2.3266180171778075,0.37419049073207944,1.6758088416958987,-0.9098521421661339,74.99992052719082,9.441195732512625,0.650809175481909,6,-0.6249990463256836,-1.5499992370605469,-3.0999996662139893,-4.199999809265137,1.0,1,0.02298848432756806,7.9999809265864315,17.5,-3.999980926586431,17.5,-4.000028610393202,17.399999618530273,0.02298848432756806 888,2003-06-18,17.0,17.399999618530273,16.700000762939453,17.399999618530273,121180.0,-0.02298848432756806,2.4999976158119352,3.999980926586431,69.49152651959172,70.08370662935822,-0.22997917657331612,-0.7224213017272341,-2.0091689649515576,-3.0972306374723644,33.117885387242495,0.6999988555908203,0.41751018813858565,0.565000057220459,-0.7356475087502723,1.8656476231911903,-0.08532372576490488,1.2153238402058246,-0.3646701292468215,29.999923706054688,-33.55131002424169,0.6503237829853655,6,-0.22499942779541016,-0.9999995231628418,-2.700000047683716,-3.8000001907348633,1.6000003814697266,2,0.04705877865062047,-1.6666666666666667,17.399999618530273,7.9999809265864315,17.5,-3.999980926586431,17.5,0.04705877865062047 889,2003-06-19,17.049999237060547,17.200000762939453,16.799999237060547,17.0,8960.0,0.002941131591796875,1.2857080576778455,-0.12499821185895144,64.705886752824,71.51193171197993,-0.11141211725984235,-0.7186959254807128,-1.977507811838457,-3.1312797428779042,33.18147731923048,0.40000152587890625,0.43623066017006806,0.5574993133544908,-0.7452405734751153,1.8602392001840968,-0.09387063006031227,1.2088692567692938,-0.34999847412109375,34.999847412109375,-25.37725879266064,0.6513699434148029,6,9.5367431640625e-07,-0.4499988555908203,-2.7499992847442627,-3.84999942779541,1.4500007629394531,3,0.06158364758907764,2.4999976158119352,17.0,-1.6666666666666667,17.399999618530273,7.9999809265864315,17.5,0.06158364758907764 890,2003-06-20,17.0,17.299999237060547,17.0,17.0,40670.0,-0.0029325067036874986,0.0,0.0,65.99998474121094,72.74504491461289,0.03648434943230683,-0.621818922558294,-1.8544169022389845,-3.0646608279182583,33.291439622695954,0.2999992370605469,0.5318418227478574,0.45750007629394673,-0.8424086988929709,1.7574088514808626,-0.1924543112995103,1.1074544638874055,-0.2999992370605469,29.999923706054688,-27.955374396465942,0.6499543875934581,6,0.05000019073486328,-0.39999961853027344,-2.2249996662139893,-3.4499998092651367,1.2999992370605469,4,0.08823529411764697,1.2857080576778455,17.049999237060547,2.4999976158119352,17.0,-1.6666666666666667,17.399999618530273,0.08823529411764697 891,2003-06-23,17.100000381469727,17.299999237060547,17.0,17.299999237060547,16180.0,0.005882375380572125,2.000009536797734,-100.0,71.42860479328613,73.43517894547789,0.05165316186056046,-0.657058608868045,-1.891551762190538,-3.15048473459553,33.407344425678964,0.2999992370605469,0.640916601185161,0.4950004577636733,-0.7847609967760647,1.774761912303413,-0.1448802695061957,1.1348811850335423,-0.3000011444091797,39.999961853027344,-18.17835551534761,0.6398807272698697,6,0.0,-0.5,-2.2375001907348633,-3.5500001907348633,1.25,0,0.04970762353846636,0.0,17.0,1.2857080576778455,17.049999237060547,2.4999976158119352,17.0,0.04970762353846636 892,2003-06-24,16.649999618530273,17.0,16.450000762939453,17.0,72500.0,-0.0263158335029684,2.1428493577691676,1.7500119209971676,63.63636363636363,72.45990648474239,0.58688634686618,-0.13108185843417886,-1.3826183750444443,-2.6871836012394166,33.72526912957547,0.6499996185302734,0.6980069171839851,-0.007500267028810015,-1.1966065683496652,1.1816060342920451,-0.6020534176892376,0.5870528836316176,1.0500011444091797,21.052536475576876,-39.61562392004963,0.5945531506604276,6,0.4250011444091797,-0.049999237060546875,-1.549999713897705,-2.9499998092651367,1.8500003814697266,1,0.10510510751317814,2.000009536797734,17.100000381469727,0.0,17.0,1.2857080576778455,17.049999237060547,0.10510510751317814 893,2003-06-25,16.799999237060547,16.799999237060547,16.549999237060547,16.649999618530273,41360.0,0.009008986304320121,2.3333418104599266,-0.42856987155383347,65.51723684340337,71.59145037729346,0.41815275094836224,-0.217407346722176,-1.467503523985041,-2.821278859938271,34.060374879521184,0.25,0.7554175702746946,0.09499940872192525,-1.0325971274686019,1.2225959449124542,-0.4687988593733401,0.6587976768171906,0.8750015258789077,41.17636499088959,-23.01201838698814,0.5637982680952642,6,0.27500152587890625,-0.1999988555908203,-1.6749992370605469,-3.09999942779541,1.6000003814697266,2,0.09523812226968142,2.1428493577691676,16.649999618530273,2.000009536797734,17.100000381469727,0.0,17.0,0.09523812226968142 894,2003-06-26,16.450000762939453,16.700000762939453,16.450000762939453,16.600000381469727,15900.0,-0.02083324345330939,-2.3333418104599266,-1.0,50.909112347073886,68.58511774048313,0.6919927923040738,0.1895655278405748,-1.055115073815216,-2.447669490511755,34.339427987786664,0.34999847412109375,0.7740260415572351,-0.28499908447265554,-1.3468248905213756,0.7768267215760645,-0.8159119874970138,0.2459138185517027,1.2005000000000017,0.0,-60.983653108165996,0.5309129030243596,6,0.625,0.14999961853027344,-1.3250007629394531,-2.7500009536743164,2.049999237060547,3,0.13069905889451694,2.3333418104599266,16.799999237060547,2.1428493577691676,16.649999618530273,2.000009536797734,17.100000381469727,0.13069905889451694 895,2003-06-27,16.649999618530273,16.899999618530273,16.600000381469727,16.899999618530273,8490.0,0.012157984578420322,1.399993896484375,1.6666709052299633,54.23729251904764,65.14646212767066,0.40090054715627943,0.018058111958850986,-1.1891136030290212,-2.6242514856994408,33.94365203382838,0.4499988555908203,0.7075898522410711,-0.10250024795532298,-1.1455096787962304,0.9405091828855845,-0.6240049633757749,0.419004467465129,0.9764911444091808,23.52931936702839,-34.96532835767751,0.5215047154204533,6,0.4250011444091797,-0.049999237060546875,-1.4749996662139893,-2.9499998092651367,1.8500003814697266,4,0.11111113656788363,-2.3333418104599266,16.450000762939453,2.3333418104599266,16.799999237060547,2.1428493577691676,16.649999618530273,0.11111113656788363 896,2003-06-30,16.649999618530273,16.899999618530273,16.399999618530273,16.399999618530273,27730.0,0.0,-3.0,-1.0,52.63157542502137,62.061953730869185,0.29910194729002626,0.05639063438438541,-1.121752492896647,-2.5990001717412845,33.374784735397,0.5,0.6144861582464074,-0.12500019073486257,-1.136773234644938,0.8867728531752146,-0.6308867126899003,0.3808863312201751,0.9529613444091822,41.66664017573027,-13.373360972079645,0.5058865219550384,6,0.25,-0.049999237060546875,-1.4499995708465576,-2.9499998092651367,1.8500003814697266,0,0.09909907845847288,1.399993896484375,16.649999618530273,-2.3333418104599266,16.450000762939453,2.3333418104599266,16.799999237060547,0.09909907845847288 897,2003-07-01,16.549999237060547,16.799999237060547,16.549999237060547,16.799999237060547,35460.0,-0.006006029054705375,1.0,-1.0,35.55549715762186,58.29128380176142,0.29709240394214476,0.20635006359162134,-0.9767307129160372,-2.4740736173266136,32.89256679971979,0.25,0.487883158696647,-0.25000057220459126,-1.2097156304232115,0.709714486014029,-0.7298581013139014,0.22985695690471886,1.0048432721025407,29.999923706054688,-20.758357020348008,0.4798575291093099,7,0.3000001907348633,0.05000114440917969,-1.2749991416931152,-2.84999942779541,1.8000011444091797,1,0.1087614034675255,-3.0,16.649999618530273,1.399993896484375,16.649999618530273,-2.3333418104599266,16.450000762939453,0.1087614034675255 898,2003-07-02,16.5,16.600000381469727,16.399999618530273,16.600000381469727,40600.0,-0.0030211020764631114,3.0,0.40000152587890625,28.571402621064607,54.27634112045482,0.3002862380118465,0.32001174655732,-0.8878104072097699,-2.3975891892788788,32.736251052797414,0.20000076293945312,0.3343674568384216,-0.3299998283386216,-1.2050338109524823,0.5450341542752373,-0.7675168196455502,0.10751716296830693,1.0086487935377733,20.000076293945312,-25.482686186368056,0.4375169913069295,7,0.34999942779541016,0.15000057220458984,-0.9249999523162842,-2.8000001907348633,2.1000003814697266,2,0.1212121212121211,1.0,16.549999237060547,-3.0,16.649999618530273,1.399993896484375,16.649999618530273,0.1212121212121211 899,2003-07-03,16.5,16.600000381469727,16.350000381469727,16.5,43620.0,0.0,1.4999904632932155,-0.0,24.99995231619323,49.720781962119524,0.2392209123682818,0.38711459014561456,-0.8368036165041417,-2.3676416887028022,32.53270263838749,0.25,0.1994479661625448,-0.35999984741210866,-1.1363612268489156,0.4163615320246983,-0.7481805371305121,0.028180842306294807,0.9643028265374731,27.272695746259856,-12.712299570718535,0.3881806897184027,7,0.3249998092651367,0.20000028610229492,-0.9000000953674316,-2.8000001907348633,2.200000762939453,3,0.1151514920321377,3.0,16.5,1.0,16.549999237060547,-3.0,16.649999618530273,0.1151514920321377 900,2003-07-04,16.350000381469727,16.450000762939453,16.299999237060547,16.450000762939453,146380.0,-0.009090885971531737,2.000019073413569,-100.0,23.255770628015725,44.36824483264503,0.32108755582243376,0.5619898429707817,-0.6348766642071872,-2.1858676956750926,31.349480228176247,0.20000076293945312,0.10750080022297936,-0.5074995040893562,-1.2903922450174008,0.27539323683868844,-0.8989458745533803,-0.1160531336253321,1.0474442983636827,8.333518769888071,-24.93175555755876,0.39144637046402286,7,0.2999992370605469,0.34999990463256836,-0.7500004768371582,-2.65000057220459,2.3500003814697266,4,0.13149844454847703,1.4999904632932155,16.5,3.0,16.5,1.0,16.549999237060547,0.13149844454847703 901,2003-07-07,16.600000381469727,16.649999618530273,16.450000762939453,16.450000762939453,81460.0,0.015290519520925416,-1.6666581895400734,-1.4999904632932155,32.608677624268154,40.92072416463442,-0.008153590227742313,0.3454532182605625,-0.8321974531278009,-2.403115364129757,30.24447342237947,0.2999992370605469,0.03677742059755218,-0.26749954223632955,-1.0306473782357983,0.49564829376313924,-0.6490734602360639,0.11407437576340484,0.7096486629418521,60.00022888183594,30.691636895376398,0.38157391799973467,7,-9.5367431640625e-07,0.17500019073486328,-1.0000004768371582,-2.90000057220459,1.8999996185302734,0,0.11445780571494502,2.000019073413569,16.350000381469727,1.4999904632932155,16.5,3.0,16.5,0.11445780571494502 902,2003-07-08,16.700000762939453,16.799999237060547,16.600000381469727,16.700000762939453,54870.0,0.006024119227211244,1.0000190737773709,0.0,42.50000476838068,38.36325393407635,-0.11210439630142588,0.2753204695883156,-0.8772704791334576,-2.469449408575688,28.958998520410518,0.1999988555908203,-0.03611035496290427,-0.1774991989135728,-0.9254612304197387,0.5704628325925931,-0.551480214666654,0.19648181683950838,0.528876296884043,80.00030517578125,48.6815271998436,0.3739810157530823,7,-0.10000133514404297,0.07499980926513672,-1.1000008583068848,-3.0000009536743164,2.3999996185302734,1,0.10778438052859829,-1.6666581895400734,16.600000381469727,2.000019073413569,16.350000381469727,1.4999904632932155,16.5,0.10778438052859829 903,2003-07-09,17.0,17.0,16.700000762939453,16.799999237060547,24390.0,0.017964025350603707,1.9999809265864312,100.0,48.88890395932339,38.1387863354374,-0.4254954191561815,-0.042615495231686396,-1.114500086639218,-2.736889467080335,26.893800996401694,0.2999992370605469,-0.1303448056254588,0.1325000762939439,-0.6025435930305036,0.8675437456183914,-0.23502175836827988,0.5000219109561677,0.15456683400245907,100.0,66.29046739864826,0.36752183466222316,7,-0.35000038146972656,-0.22499942779541016,-1.4000000953674316,-3.3000001907348633,2.299999237060547,2,0.07941178714527797,1.0000190737773709,16.700000762939453,-1.6666581895400734,16.600000381469727,2.000019073413569,16.350000381469727,0.07941178714527797 904,2003-07-10,17.100000381469727,17.149999618530273,16.950000762939453,17.0,25540.0,0.005882375380572125,1.0,0.5,52.173923860212746,37.90952315112242,-0.47337776834069345,-0.17522744230261367,-1.1492746515990788,-2.801821919707237,24.65357304075992,0.1999988555908203,-0.17335781511894766,0.24750041961669922,-0.4532321655925742,0.9482330048259726,-0.10286587298793748,0.5978667122213359,-0.8000011444091797,94.11773945629369,57.46294940966207,0.3503662926046361,7,-0.3750009536743164,-0.3249998092651367,-1.5000004768371582,-3.40000057220459,2.549999237060547,3,0.08771929628875696,1.9999809265864312,17.0,1.0000190737773709,16.700000762939453,-1.6666581895400734,16.600000381469727,0.08771929628875696 905,2003-07-11,17.299999237060547,17.299999237060547,17.0,17.049999237060547,45100.0,0.011695839247322315,1.399993896484375,2.4999904632932157,54.166650109791945,38.08008700498581,-0.6386374082859518,-0.4121070497843391,-1.2868264495355604,-2.963637125363757,22.3835035114971,0.2999992370605469,-0.23346721768328038,0.4574993133544929,-0.209208786195898,1.1242074129048838,0.12414526357929745,0.7908533631296883,-0.9829999923706048,100.0,61.13414685939628,0.3333540497751949,7,-0.5,-0.524998664855957,-1.6999993324279785,-3.59999942779541,2.1000003814697266,4,0.08092494726125676,1.0,17.100000381469727,1.9999809265864312,17.0,1.0000190737773709,16.700000762939453,0.08092494726125676 906,2003-07-14,17.299999237060547,17.450000762939453,17.0,17.0,17190.0,0.0,-2.00001271568989,1.1999969482421875,66.66669927099971,41.53688723980557,-0.5998156723689085,-0.4509808833351414,-1.2488822118577119,-2.9226707612564304,20.70791287176519,0.4500007629394531,-0.21387284037957954,0.46749935150146626,-0.16268404430501704,1.0976827473079496,0.1524076535982246,0.7825910494047079,-0.9436799926757793,82.35276958116887,39.53033206644366,0.315091697903242,7,-0.4249992370605469,-0.2999992370605469,-1.6249995231628418,-3.5249996185302734,1.4000015258789062,0,0.08092494726125676,1.399993896484375,17.299999237060547,1.0,17.100000381469727,1.9999809265864312,17.0,0.08092494726125676 907,2003-07-15,17.799999237060547,17.799999237060547,17.25,17.25,48230.0,0.0289017353786285,1.0,1.8333354526149817,71.73917370175641,46.333306248771336,-1.0100767624494935,-0.9691671172908727,-1.6946742200332352,-3.3688007275972076,19.03641298064279,0.5499992370605469,-0.2060193197375213,0.9474993705749526,0.223130774790274,1.6718679663596312,0.5853150726826115,1.3096836684672937,-1.3780591015624992,100.0,54.616000488895835,0.36218429789233947,7,-0.75,-0.75,-2.09999942779541,-3.8249993324279785,2.0,1,0.039325887243973234,-2.00001271568989,17.299999237060547,1.399993896484375,17.299999237060547,1.0,17.100000381469727,0.039325887243973234 908,2003-07-16,17.799999237060547,18.0,17.700000762939453,17.950000762939453,64900.0,0.0,1.399993896484375,-0.27273042537401426,84.61539966352362,52.95724484291916,-0.9010324241252867,-0.9551302032668794,-1.6248415185008156,-3.315182155198203,18.760979059308923,0.2999992370605469,-0.18827074793552967,0.9074994087219252,0.06941001818201897,1.7455887992618315,0.4884547134519721,1.3265441039918784,-1.2678143734374991,80.95229445124632,28.595379969429693,0.41904469526995225,7,-0.6499996185302734,-0.6499996185302734,-2.0749995708465576,-3.8249993324279785,2.6000003814697266,2,0.07303377528817578,1.0,17.799999237060547,-2.00001271568989,17.299999237060547,1.399993896484375,17.299999237060547,0.07303377528817578 909,2003-07-17,18.100000381469727,18.200000762939453,17.600000381469727,17.850000381469727,28280.0,0.016853997599312276,1.6666638409697792,-1.6666497126290627,85.36588542878144,59.858368709670906,-1.0618729220958443,-1.2357943962051365,-1.838800838157134,-3.5704528899121115,18.563979419065124,0.6000003814697266,-0.0999606221470728,1.1550004959106452,0.15874465496415624,2.1512563368571342,0.6568725754374007,1.6531284163838897,-1.421034004208984,91.66664017573028,34.19001759511276,0.4981279204732447,7,-0.7749996185302734,-0.8500003814697266,-1.950000524520874,-3.700000286102295,2.9499988555908203,3,0.06629827791712906,1.399993896484375,17.799999237060547,1.0,17.799999237060547,-2.00001271568989,17.299999237060547,0.06629827791712906 910,2003-07-18,18.5,18.700000762939453,17.899999618530273,18.0,129900.0,0.022099425972376352,-1.2857150642230832,2.0,87.75512746155134,65.98575202492458,-1.2570107625885782,-1.5996719071842662,-2.1495604097907233,-3.924538729488443,18.43856044838646,0.8000011444091797,0.027551245157752646,1.4800001144409194,0.26457318738864544,2.6954270414931933,0.8722866509147842,2.0877135779670546,-1.6385094964578109,88.23525451873128,27.57078014205557,0.6077134635261369,7,-0.8499994277954102,-1.0,-2.2124996185302734,-3.874999523162842,2.3999996185302734,4,0.06216214154217692,1.6666638409697792,18.100000381469727,1.399993896484375,17.799999237060547,1.0,17.799999237060547,0.06216214154217692 911,2003-07-21,17.950000762939453,18.600000381469727,17.700000762939453,18.450000762939453,17320.0,-0.02972968848975932,1.2500011920940324,-1.0,74.13797639358236,69.50108220550256,-0.5535915133621252,-1.0358355329162094,-1.511648424164438,-3.341736447032588,18.102322085966698,0.8999996185302734,0.1598079510204613,0.8875008583068862,-0.39717595474152745,2.1721776713553016,0.24516245178267937,1.529839264831093,-0.8311188230816455,48.27588928438948,-15.595453167815073,0.6423384065242075,7,-0.25,-0.4500007629394531,-1.6625003814697266,-3.1750001907348633,2.6499996185302734,0,0.08077987710087275,-1.2857150642230832,18.5,1.6666638409697792,18.100000381469727,1.399993896484375,17.799999237060547,0.08077987710087275 912,2003-07-22,18.399999618530273,18.399999618530273,17.950000762939453,18.0,33820.0,0.025069573062075357,1.2499964237179029,-0.7999992370605469,78.78789630257279,72.8231924658636,-0.8237075910077891,-1.4208545349606254,-1.8699167391465679,-3.7567808733215866,18.96320487315982,0.4499988555908203,0.33728372773059334,1.2499997138977044,-0.1496241408400465,2.6496235686354552,0.5501877865288307,1.949811641266578,-1.0597610434410356,72.72717814803448,3.169830961710403,0.6998119273688753,7,-0.5749988555908203,-0.8999996185302734,-2.112499237060547,-3.4999990463256836,2.1000003814697266,1,0.016304410360261867,1.2500011920940324,17.950000762939453,-1.2857150642230832,18.5,1.6666638409697792,18.100000381469727,0.016304410360261867 913,2003-07-23,18.399999618530273,18.600000381469727,18.299999237060547,18.399999618530273,68330.0,0.0,-2.0,0.0,78.78789630257279,75.7803005150147,-0.6752421965017419,-1.364815302590607,-1.805309030195005,-3.723866645967142,19.957154622974592,0.3000011444091797,0.4895498272432519,1.1699996948242202,-0.3250445183206523,2.6650439079690944,0.42247758825178394,1.9175218013966564,-0.8693943371420048,72.72717814803448,-2.088885239351839,0.7475221065724369,7,-0.5499992370605469,-0.8999996185302734,-2.0874991416931152,-3.3999991416931152,2.0,2,0.0760869373671269,1.2499964237179029,18.399999618530273,1.2500011920940324,17.950000762939453,-1.2857150642230832,18.5,0.0760869373671269 914,2003-07-24,18.600000381469727,18.600000381469727,18.299999237060547,18.5,25910.0,0.010869606906841245,5.0,100.0,83.5821048484255,79.04868437486289,-0.7153148287289106,-1.4708985252912115,-1.962836329870946,-3.882270821256057,21.217306712371283,0.3000011444091797,0.6222773068649943,1.2625004768371575,-0.30388149862277913,2.828882452297094,0.47930948910719096,2.045691464567124,-0.9056797326642929,89.99996185302734,6.494464195506964,0.7831909877299682,7,-0.75,-1.1000003814697266,-2.2124998569488525,-3.5999999046325684,2.049999237060547,3,0.09677415054538385,-2.0,18.399999618530273,1.2499964237179029,18.399999618530273,1.2500011920940324,17.950000762939453,0.09677415054538385 915,2003-07-25,18.5,18.600000381469727,18.399999618530273,18.549999237060547,14810.0,-0.005376364484882101,1.6666497126290627,-0.4999904632932156,79.68750465661454,80.4954405288201,-0.47739679984173833,-1.2914054645436295,-1.8206487875038277,-3.732849478340981,22.223766203901913,0.20000076293945312,0.7272318877963109,1.070000076293944,-0.5432346016930509,2.6832347542809387,0.2633827373004465,1.8766174152874413,-0.6648841352158037,88.88884179384095,2.3105275635543308,0.8066173389934974,7,-0.5249996185302734,-1.0,-1.674999713897705,-3.499999523162842,2.450000762939453,4,0.13783779659786743,5.0,18.600000381469727,-2.0,18.399999618530273,1.2499964237179029,18.399999618530273,0.13783779659786743 916,2003-07-28,18.299999237060547,18.600000381469727,18.200000762939453,18.549999237060547,16120.0,-0.01081085205078125,1.285697158614075,5.0000762951094835,74.24240672774037,80.77357753170719,-0.1348047820125906,-1.0134109059122522,-1.589586433871446,-3.4848873777558644,23.489182771433942,0.39999961853027344,0.8213264404651497,0.7874993324279771,-0.8265425043636192,2.4015411692195734,-0.019521585967819277,1.5945202508237735,-0.3437994865346141,53.845950696476095,-32.17792515127512,0.8070209183957977,7,-0.14999866485595703,-0.7999992370605469,-1.474998950958252,-3.0499987602233887,3.0500011444091797,0,0.14207652950084793,1.6666497126290627,18.5,5.0,18.600000381469727,-2.0,18.399999618530273,0.14207652950084793 917,2003-07-29,18.350000381469727,18.5,18.299999237060547,18.5,27940.0,0.002732303087090715,1.666683620919853,0.5999984741210938,72.13114549062304,79.38643817916268,-0.11016912795260936,-0.9714531254267911,-1.6024688713417525,-3.480561009187621,24.82298402267166,0.20000076293945312,0.905124736961497,0.7475004196166992,-0.8411018657088043,2.3361027049422027,-0.04680072304605076,1.5418015622794492,-0.2896684892059014,37.49994039529838,-44.82460555723492,0.7943011426627514,7,-0.19999980926513672,-0.8500003814697266,-1.5,-2.9250001907348633,3.1999988555908203,1,0.12261580126571037,1.285697158614075,18.299999237060547,1.6666497126290627,18.5,5.0,18.600000381469727,0.12261580126571037 918,2003-07-30,18.5,18.549999237060547,18.25,18.5,50120.0,0.008174365962506869,5.0000762951094835,-0.0,72.58063622989823,77.96585493484233,-0.16810999645209534,-1.0160275121062554,-1.7015582129945734,-3.575607691116149,26.561508271334567,0.2999992370605469,0.973965637911526,0.7975000381469712,-0.7501550269219877,2.34515510321593,0.02367250561249179,1.5713275706814507,-0.35011446584158534,74.99988079059676,-5.591954188313636,0.7738275325344786,7,-0.2999992370605469,-1.0,-1.6624994277954102,-2.8999996185302734,3.3999996185302734,2,0.10810810810810811,1.666683620919853,18.350000381469727,1.285697158614075,18.299999237060547,1.6666497126290627,18.5,0.10810810810810811 919,2003-07-31,18.399999618530273,18.5,18.100000381469727,18.5,12060.0,-0.005405426025390625,6.999961853172862,-100.0,68.33332803514605,75.80787722079728,-0.02355675352152531,-0.8078019716314984,-1.5539836818564368,-3.420677977318544,28.32375247549056,0.39999961853027344,0.9879784167832355,0.6024996757507317,-0.8655725752568095,2.070571926758273,-0.1315364497530389,1.3365358012545023,0.3000011444091797,59.999847412109375,-17.38776506858602,0.7340361255037713,7,-0.2499990463256836,-0.8999996185302734,-1.5624990463256836,-2.7499990463256836,3.200000762939453,3,0.10869565442739693,5.0000762951094835,18.5,1.666683620919853,18.350000381469727,1.285697158614075,18.299999237060547,0.10869565442739693 920,2003-08-01,18.5,18.5,18.200000762939453,18.399999618530273,23280.0,0.005434803453420622,4.999961853172862,-1.0,69.35483672492485,75.27641725761313,-0.1380774544318406,-0.7783789754428696,-1.6074908289881193,-3.478181958194906,30.295262490914116,0.2999992370605469,0.9867067546406254,0.595000076293946,-0.7351758574409644,1.9251760100288564,-0.0700878905735074,1.2600880431613994,0.1880007553100569,79.99992370605469,3.106513855206984,0.6650879668674545,8,-0.22499942779541016,-1.0,-1.6624994277954102,-2.84999942779541,2.8999996185302734,4,0.11621619559623109,6.999961853172862,18.399999618530273,5.0000762951094835,18.5,1.666683620919853,18.350000381469727,0.11621619559623109 921,2003-08-04,18.5,18.5,18.200000762939453,18.350000381469727,5420.0,0.0,3.0,1.4999904632932155,63.46154128305763,73.57348892211145,-0.05794950360019868,-0.6627151390907073,-1.5552033290078597,-3.4304639780871895,31.966005749156224,0.2999992370605469,0.9592772914179655,0.5000000953674331,-0.7030661125317899,1.703066303266656,-0.10153300858217662,1.1015331993170427,0.17624074783325128,88.8890301743321,14.302182854302771,0.601533103949611,8,-0.14999961853027344,-1.0,-1.6624994277954102,-2.749999523162842,2.8999996185302734,0,0.13243247367240296,4.999961853172862,18.5,6.999961853172862,18.399999618530273,5.0000762951094835,18.5,0.13243247367240296 922,2003-08-05,18.5,18.5,18.299999237060547,18.399999618530273,16230.0,0.0,3.0,0.6666709052299633,63.46154128305763,71.87056058660976,-0.04724055058553489,-0.5491022135489487,-1.493778293772099,-3.3870517032830207,33.43400836521285,0.20000076293945312,0.8757363563668257,0.410000133514405,-0.6436153853030362,1.4636156523318462,-0.11680762589431737,0.9368078929231274,0.1647159405059817,88.8890301743321,14.483299272020119,0.5268077594087207,8,-0.14999961853027344,-1.0,-1.75,-2.749999523162842,2.200000762939453,1,0.1540540746740393,3.0,18.5,4.999961853172862,18.5,6.999961853172862,18.399999618530273,0.1540540746740393 923,2003-08-06,18.350000381469727,18.450000762939453,18.299999237060547,18.299999237060547,24250.0,-0.008108087488122862,-4.999923707800877,0.5000095367067844,55.10203922753183,68.70610885095489,0.10607582263323678,-0.30860035964888866,-1.2908896777901369,-3.195668026160469,34.606750847106206,0.20000076293945312,0.8568561318452552,0.1925004959106431,-0.7321761075222,1.1171770993434862,-0.26983780580577843,0.6548387976270647,0.3034212478555318,62.50005960470162,-9.320664905450542,0.4623383017164215,8,0.0,-0.8500003814697266,-1.6250004768371582,-2.5999999046325684,2.75,2,0.17438685499005535,3.0,18.5,3.0,18.5,4.999961853172862,18.5,0.17438685499005535 924,2003-08-07,18.600000381469727,18.600000381469727,18.200000762939453,18.350000381469727,122250.0,0.013623977918412189,2.1999969482421875,4.9998855617013165,52.17392025462262,65.64904391740023,-0.16083801266034925,-0.464265368464865,-1.4840052019405618,-3.402410090627777,35.68893896012179,0.39999961853027344,0.7792933643582423,0.3675004959106438,-0.43070524028818724,1.1657062321094749,-0.03160237218877171,0.7666033640100594,0.04235282289842246,100.0,29.005775385173536,0.3991028680994157,8,-0.25,-1.1000003814697266,-1.8500003814697266,-2.8499999046325684,2.3999996185302734,3,0.17741931018174473,-4.999923707800877,18.350000381469727,3.0,18.5,3.0,18.5,0.17741931018174473 925,2003-08-08,18.700000762939453,18.75,18.600000381469727,18.600000381469727,16660.0,0.005376364484882101,-1.9999809265864312,0.40000152587890625,70.2702451919409,65.20769263564475,-0.25645362987673437,-0.47853829339269893,-1.539293287327407,-3.46851053192578,36.67638941584323,0.14999961853027344,0.7018839096104479,0.3975008010864265,-0.2949210789011829,1.089922681074036,0.051289861092620015,0.743711741080233,-0.6000003814697266,90.90921701496057,16.33731824707921,0.3462109399938049,8,-0.27500057220458984,-1.1750011444091797,-1.9375007152557373,-2.90000057220459,2.5999984741210938,4,0.1550801871771914,2.1999969482421875,18.600000381469727,-4.999923707800877,18.350000381469727,3.0,18.5,0.1550801871771914 926,2003-08-11,18.700000762939453,18.700000762939453,18.399999618530273,18.399999618530273,14450.0,0.0,1.0,3.0,60.71430031130578,63.93915428238727,-0.21651532278805874,-0.3881780185750472,-1.4904353776394679,-3.431072990939523,37.174612257064545,0.3000011444091797,0.5842529637036513,0.32750072479247905,-0.2021222303643988,0.8571236799493569,0.0626892472140419,0.5923122023709162,-0.5870003890991207,90.90921701496057,15.438734961661538,0.2648114775784384,8,-0.27500057220458984,-1.1000003814697266,-2.025000810623169,-2.90000057220459,2.75,0,0.14438495964886844,-1.9999809265864312,18.700000762939453,2.1999969482421875,18.600000381469727,-4.999923707800877,18.350000381469727,0.14438495964886844 927,2003-08-12,18.5,18.700000762939453,18.5,18.700000762939453,14460.0,-0.010695227528323081,1.0,-0.6666666666666666,53.12500372528052,61.777417337429746,0.007823184450270304,-0.14023604894748232,-1.238057649736966,-3.192022542165816,37.15607808948299,0.20000076293945312,0.486378095011581,0.09249992370605398,-0.3654994497962498,0.5504992972083578,-0.13649976304509792,0.3214996104572059,-0.3742596336364734,54.54539149251971,-20.393371544334784,0.2289996867511511,8,-0.07499980926513672,-0.8249998092651367,-1.8125,-2.6999998092651367,2.700000762939453,1,0.15675673613677144,1.0,18.700000762939453,-1.9999809265864312,18.700000762939453,2.1999969482421875,18.600000381469727,0.15675673613677144 928,2003-08-13,19.100000381469727,19.25,18.5,18.5,34640.0,0.0324324530524176,-1.4999984105438164,-2.9999904632932157,62.499976158187565,61.12926712887881,-0.5566548956219677,-0.6723201763581343,-1.7727934339675002,-3.72114531446619,37.23810140598964,0.75,0.43480959442832656,0.6275002479553216,0.16356388019140056,1.0914366157192426,0.39553206407336106,0.859468431837282,-0.961774822433469,85.71431166462611,12.15686280384466,0.2319681838819603,8,-0.375,-1.125,-2.4125003814697266,-3.3000001907348633,1.7999992370605469,2,0.083769651807023,1.0,18.5,1.0,18.700000762939453,-1.9999809265864312,18.700000762939453,0.083769651807023 929,2003-08-14,19.299999237060547,19.549999237060547,19.049999237060547,19.049999237060547,36030.0,0.010471144062638604,-3.0,0.41666640175730274,69.04758012217917,61.09512750635151,-0.6879035413080388,-0.8198423723897008,-1.9038580735291077,-3.8356102917886794,37.22051182392486,0.5,0.4010146250594886,0.7674991607666009,0.20622722803152982,1.3287710935016719,0.48686319439906356,1.0481351271341381,-1.1173027003857392,78.26086235406706,6.368327199722046,0.2806359663675362,8,-0.4249992370605469,-1.0499992370605469,-2.5874991416931152,-3.4999990463256836,1.8000011444091797,3,0.09326431168726446,-1.4999984105438164,19.100000381469727,1.0,18.5,1.0,18.700000762939453,0.09326431168726446 930,2003-08-15,19.649999618530273,19.899999618530273,19.5,19.799999237060547,83980.0,0.018134735508053446,1.2857096146615006,-0.5999984741210938,79.9999830458043,62.93273214665669,-0.9584083264140411,-1.1375953308884128,-2.1955548903028372,-4.101164990201212,36.77669275759955,0.6000003814697266,0.3630518275501906,1.0599995613098159,0.30914063103552536,1.8108584915841064,0.6845700961726706,1.4354290264469611,-1.38526491983232,83.33333333333334,8.779717982779104,0.3754294651371449,8,-0.5999994277954102,-1.1999998092651367,-2.8999996185302734,-3.84999942779541,1.1499996185302734,4,0.06870231082328648,-3.0,19.299999237060547,-1.4999984105438164,19.100000381469727,1.0,18.5,0.06870231082328648 931,2003-08-18,19.399999618530273,19.799999237060547,19.299999237060547,19.700000762939453,55330.0,-0.012722646557420059,1.0000076294236353,2.00001271568989,71.4285491854456,63.817955246922025,-0.6339883591158895,-0.8151904800507737,-1.8889542542463644,-3.7609288822970406,36.635220552234834,0.5,0.34745991899984574,0.737499618530272,-0.03292387965638355,1.5079231167169276,0.35228786943694246,1.1227113676236016,-1.0044437262457357,64.28570455434107,-14.337177858093256,0.38521174909332795,8,-0.34999942779541016,-0.9499998092651367,-2.612499713897705,-3.59999942779541,1.0,0,0.09793812659230428,1.2857096146615006,19.649999618530273,-3.0,19.299999237060547,-1.4999984105438164,19.100000381469727,0.09793812659230428 932,2003-08-19,18.700000762939453,20.25,18.700000762939453,19.600000381469727,121720.0,-0.03608241594614281,-2.444444208969205,2.9999872843909543,53.33334604899088,63.621433782639706,0.10880623797148559,-0.09651213823251226,-1.142545632363813,-2.9778400703894015,35.83870500716719,1.5499992370605469,0.3026937248764021,0.02250070571899343,-0.7380217689505741,0.783023180388561,-0.3577605316157886,0.40276194305377544,-0.18408937255525615,11.428615025111608,-64.8578955582817,0.3802612373347836,8,0.5249996185302734,0.049999237060546875,-1.7625007629394531,-2.90000057220459,1.9499988555908203,1,0.1470588175295735,1.0000076294236353,19.399999618530273,1.2857096146615006,19.649999618530273,-3.0,19.299999237060547,0.1470588175295735 933,2003-08-20,19.799999237060547,19.899999618530273,18.799999237060547,18.799999237060547,258860.0,0.058823445414030395,-1.2000007629394531,-1.1111115820615904,67.50000357628039,65.32433192949057,-0.8536500858880451,-1.1449506121376025,-2.204961962338036,-3.9915003922624024,34.75118114438597,1.1999988555908203,0.3177028440326204,1.0524991989135728,0.15427035309444292,1.9507280447327027,0.6033847760040096,1.501613621823136,-1.1106789857147703,70.96767842332332,-7.074167236790373,0.4491144229095642,8,-0.47499942779541016,-0.8749990463256836,-2.75,-3.9499998092651367,0.20000076293945312,2,0.07070715049617071,-2.444444208969205,18.700000762939453,1.0000076294236353,19.399999618530273,1.2857096146615006,19.649999618530273,0.07070715049617071 934,2003-08-21,20.399999618530273,20.799999237060547,19.700000762939453,19.799999237060547,153280.0,0.030303050736824266,-1.7500053644359355,0.6000003814697266,71.11111582061591,65.41776199934334,-1.309139208343204,-1.689823438421051,-2.7660808277338944,-4.503990553261305,34.081977302379165,1.0999984741210938,0.35348561643920107,1.5624996185302749,0.4036099153893673,2.7213893216711824,0.9830547669598211,2.1419444701007286,-1.6999988555908203,80.95238527743768,3.027760373650409,0.5794448515704538,8,-0.8000001907348633,-1.1999998092651367,-3.25,-4.449999809265137,-0.10000038146972656,3,0.0245098043798897,-1.2000007629394531,19.799999237060547,-2.444444208969205,18.700000762939453,1.0000076294236353,19.399999618530273,0.0245098043798897 935,2003-08-22,21.049999237060547,21.450000762939453,20.100000381469727,20.5,142200.0,0.03186272699435966,-1.000002825704872,0.9166648123011193,74.75728514911769,66.97809364798911,-1.7776774044383288,-2.2545819028854623,-3.3720680296071848,-5.068198667604589,33.625323215014205,1.3500003814697266,0.454627809966631,2.084999275207519,0.5746495629842272,3.5953489874308104,1.3298244190958712,2.8401741313191664,-2.25,85.45448996803977,8.548445252130549,0.755174856111646,8,-1.0749988555908203,-1.4749984741210938,-3.7624988555908203,-4.999999046325684,-0.75,4,0.0023753513644384494,-1.7500053644359355,20.399999618530273,-1.2000007629394531,19.799999237060547,-2.444444208969205,18.700000762939453,0.0023753513644384494 936,2003-08-25,20.899999618530273,21.200000762939453,20.799999237060547,21.200000762939453,26900.0,-0.0071258728725359655,1.6666666666666667,-0.5454573828366128,72.64151724262027,69.14659514991575,-1.4335418906074118,-2.002477583335832,-3.1788915624039085,-4.8395940421636325,33.803240983125946,0.40000152587890625,0.555627901941179,1.8049996376037605,0.10054789300291489,3.509451382204606,0.9527737653033377,2.6572255099041833,-1.729000167846678,79.99995838512073,4.419259582973879,0.8522258723004221,8,-0.9249992370605469,-1.3249988555908203,-3.3249993324279785,-4.59999942779541,-0.7999992370605469,0,-0.0047847073346865,-1.000002825704872,21.049999237060547,-1.7500053644359355,20.399999618530273,-1.2000007629394531,19.799999237060547,-0.0047847073346865 937,2003-08-26,20.600000381469727,21.0,20.5,20.799999237060547,145350.0,-0.014354030743357615,-1.5000023841880648,0.6666603088621438,70.64221339358458,70.05128817607098,-0.8988552482207943,-1.6076987184961204,-2.8350874765210605,-4.456347757421728,33.717441163815344,0.5,0.6127659759289408,1.392500400543213,-0.39966774320074094,3.1846685442871667,0.4964163286712342,2.2885844724151916,-1.1099407470703113,67.92453237596483,-8.926160623011882,0.896084071871977,8,-0.5249996185302734,-0.8999996185302734,-3.0,-4.300000190734863,-0.4500007629394531,1,-0.00970877472018683,1.6666666666666667,20.899999618530273,-1.000002825704872,21.049999237060547,-1.7500053644359355,20.399999618530273,-0.00970877472018683 938,2003-08-27,20.5,20.600000381469727,20.0,20.399999618530273,37450.0,-0.004854387360093471,2.9999872843909543,-0.500004768398867,67.9245337339967,69.9265052440507,-0.647468803234684,-1.423146296970657,-2.678645942167247,-4.284013686200744,33.22443978936588,0.6000003814697266,0.7061442780885621,1.192500019073485,-0.6557632732710701,3.04076331141804,0.2683683729012074,2.1166316652457624,-0.7355486076049793,45.714242117745535,-27.042966794779566,0.9241316461722767,8,-0.4249992370605469,-0.7249994277954102,-2.8374996185302734,-4.199999809265137,0.049999237060546875,2,0.007317054562452352,-1.5000023841880648,20.600000381469727,1.6666666666666667,20.899999618530273,-1.000002825704872,21.049999237060547,0.007317054562452352 939,2003-08-28,20.399999618530273,20.600000381469727,20.100000381469727,20.299999237060547,34760.0,-0.004878067388767171,-1.0000076294236353,1.0,66.03773313300165,68.37514414262817,-0.4190966973254149,-1.2286204332626305,-2.5238145981367417,-4.1115267664148405,33.22442123473263,0.5,0.8380069835035222,0.9924996376037605,-0.8654202654966845,2.8504195407042054,0.06353968605353799,1.921459589153983,-0.39999961853027344,27.586166073415786,-41.10381651831446,0.9289599515502218,8,-0.3249988555908203,-0.6249990463256836,-2.72499942779541,-4.049999237060547,0.5,3,-0.01960782480441492,2.9999872843909543,20.5,-1.5000023841880648,20.600000381469727,1.6666666666666667,20.899999618530273,-0.01960782480441492 940,2003-08-29,20.649999618530273,20.799999237060547,20.299999237060547,20.450000762939453,178880.0,0.012254902189944739,1.0000076294236353,1.9999809265864312,67.56756570991035,67.94614597867982,-0.572537739274221,-1.3800447739500612,-2.713336246604978,-4.2916407403033645,33.32234568142706,0.5,0.9190564074645593,1.1349996566772447,-0.7504286462585803,3.0204279596130696,0.1922855052093304,2.077713808145159,-0.6499996185302734,54.166600439325684,-11.228954809919294,0.942714151467913,8,-0.5749988555908203,-0.8749990463256836,-2.97499942779541,-4.149999141693115,0.25,4,-0.016949171328587087,-1.0000076294236353,20.399999618530273,2.9999872843909543,20.5,-1.5000023841880648,20.600000381469727,-0.016949171328587087 941,2003-09-01,20.950000762939453,21.200000762939453,20.799999237060547,20.799999237060547,43620.0,0.014527900724025766,-4.333299425258125,0.7500119209971676,71.6814314640409,69.9848221359076,-0.7035332430755865,-1.567450957801526,-2.9513498717850766,-4.525688723239565,33.60632788081944,0.5500011444091797,0.9838966504050255,1.3125007629394538,-0.6131907271255308,3.2381922530044385,0.3496550179069615,2.275346507971946,-0.8500003814697266,79.16667991213487,11.886476398042262,0.9628457450324928,9,-0.8250007629394531,-1.1750001907348633,-3.21250057220459,-3.8500003814697266,0.14999961853027344,0,-0.031026324687718376,1.0000076294236353,20.649999618530273,-1.0000076294236353,20.399999618530273,2.9999872843909543,20.5,-0.031026324687718376 942,2003-09-02,21.350000381469727,21.399999618530273,21.0,21.149999618530273,97630.0,0.01909305985505605,1.6666709052299633,1.3333248563145312,70.64221339358458,70.33395656005251,-0.76896404878703,-1.8371813659568446,-3.2689288031163706,-4.8567396325072885,33.98916440072274,0.4499988555908203,1.0066010047481342,1.5700003623962395,-0.421930351027374,3.561931075819853,0.5740350056844328,2.5659657191080463,-1.0609999465942366,96.42862495112418,30.179797050277628,0.9959653567118069,9,-0.7749996185302734,-1.5749998092651367,-3.5250000953674316,-4.25,0.049999237060546875,1,-0.058548008321578804,-4.333299425258125,20.950000762939453,1.0000076294236353,20.649999618530273,-1.0000076294236353,20.399999618530273,-0.058548008321578804 943,2003-09-03,21.549999237060547,21.700000762939453,21.350000381469727,21.399999618530273,67600.0,0.009367627729150119,-1.800024414248766,0.7499952316466078,70.64221339358458,70.28185629038236,-0.7762510096122739,-1.8816241764790504,-3.3873193071750123,-4.984330108597057,34.51110428592564,0.35000038146972656,1.0810996708205352,1.609999275207521,-0.4121408874586159,3.632139437873658,0.5989291938744543,2.6210693565405876,-1.0984587562561003,90.62490686776474,24.82580329781051,1.0110700813330677,9,-0.6999988555908203,-1.649998664855957,-3.724998950958252,-4.44999885559082,0.15000152587890625,2,-0.06496518181414268,1.6666709052299633,21.350000381469727,-4.333299425258125,20.950000762939453,1.0000076294236353,20.649999618530273,-0.06496518181414268 944,2003-09-04,21.899999618530273,21.899999618530273,21.450000762939453,21.600000381469727,78330.0,0.016241317580550696,2.0,2.0,70.64221339358458,69.82462609532313,-0.9958215375024899,-2.078274998184412,-3.638678491484285,-5.259151771252121,34.80546071389175,0.4499988555908203,1.287291578153745,1.7949996948242202,-0.3038466804615112,3.8938460701099515,0.7455765071813545,2.844422882467086,-1.2487054925842251,100.0,34.91443308969316,1.049423187642866,9,-0.9499998092651367,-1.8999996185302734,-4.049999237060547,-4.799999237060547,-0.39999961853027344,3,-0.06164385410890372,-1.800024414248766,21.549999237060547,1.6666709052299633,21.350000381469727,-4.333299425258125,20.950000762939453,-0.06164385410890372 945,2003-09-05,21.600000381469727,22.200000762939453,21.5,22.0,44000.0,-0.013698595538180203,-1.333334392970789,-1.3333354526149817,70.00002080745406,69.53112649141576,-0.6812396703594743,-1.6336326237123373,-3.2479378541330703,-4.884955067103526,34.91175002852369,0.7000007629394531,1.3473323702643754,1.3500004768371596,-0.7408314072688427,3.440832360943162,0.3045845347841585,2.3954164188901608,-0.723939266858519,57.14287660557709,-7.711583643809632,1.0454159420530011,9,-0.5,-1.3999996185302734,-3.7750000953674316,-4.5,-0.10000038146972656,4,-0.03240744215634239,2.0,21.899999618530273,-1.800024414248766,21.549999237060547,1.6666709052299633,21.350000381469727,-0.03240744215634239 946,2003-09-08,21.399999618530273,21.700000762939453,20.799999237060547,21.600000381469727,54250.0,-0.009259294417005237,3.4999904632932157,0.5000023841880648,76.99999885559039,70.2375470983053,-0.45019836625280973,-1.2869667952343171,-2.957648826138584,-4.611166564415285,35.296462862307344,0.9000015258789062,1.3343949818365957,1.0149997711181626,-1.0017979855027797,3.031797527739105,0.006600892807689718,2.0233986494286356,0.8000011444091797,42.85712339442292,-27.567493244258664,1.0083988783104716,9,-0.2999992370605469,-1.1999988555908203,-3.5124993324279785,-4.299999237060547,0.14999961853027344,0,-0.023364486397796425,-1.333334392970789,21.600000381469727,2.0,21.899999618530273,-1.800024414248766,21.549999237060547,-0.023364486397796425 947,2003-09-09,21.399999618530273,21.700000762939453,21.350000381469727,21.399999618530273,72580.0,0.0,-6.000114442664225,-0.0,70.5128274098741,70.52513528451391,-0.36295292960844705,-1.1157727108096225,-2.862275208239197,-4.547806718019199,35.701966055669686,0.35000038146972656,1.2328875042902894,0.869999790191649,-0.9868225026421129,2.726822083025411,-0.05841135622523197,1.79841093660853,0.8000011444091797,42.85712339442292,-26.362852535726795,0.9284111464168803,9,-0.2499990463256836,-1.1999988555908203,-3.47499942779541,-4.299999237060547,0.39999961853027344,1,-0.014018656187300915,3.4999904632932157,21.399999618530273,-1.333334392970789,21.600000381469727,2.0,21.899999618530273,-0.014018656187300915 948,2003-09-10,20.700000762939453,21.200000762939453,20.700000762939453,21.200000762939453,25190.0,-0.03271022747984964,1.0,-100.0,53.75001609326177,69.15983339120947,0.41169349875069017,-0.3054188140105225,-2.0714585137538037,-3.791068660253103,34.59314768501221,0.6999988555908203,1.1311846569001318,0.09000091552734446,-1.6410164134452145,1.8210182444999035,-0.7755077489589368,0.9555095800136257,1.4719999694824217,0.0,-64.93780468616713,0.8655086644862803,9,0.5499992370605469,-0.5,-2.77500057220459,-3.6000003814697266,0.8999996185302734,2,0.03381636858893611,-6.000114442664225,21.399999618530273,3.4999904632932157,21.399999618530273,-1.333334392970789,21.600000381469727,0.03381636858893611 949,2003-09-11,21.100000381469727,21.399999618530273,20.5,20.700000762939453,36820.0,0.019323652356883825,-1.2499958276808343,-0.7999992370605469,50.66668226454786,67.28195745283587,0.13570167296708746,-0.5941130877013592,-2.374119795772529,-4.125838577836774,32.83665780565419,0.8999996185302734,1.0691048658433573,0.4000004768371568,-1.2283663792798762,2.02836733295419,-0.41418295122135973,1.2141839048956733,1.0131203521728516,35.29412424687812,-25.931113846117967,0.8141834280585164,9,0.25,-0.8999996185302734,-3.1750001907348633,-4.0,0.6000003814697266,3,0.028436036522381025,1.0,20.700000762939453,-6.000114442664225,21.399999618530273,3.4999904632932157,21.399999618530273,0.028436036522381025 950,2003-09-12,21.0,21.5,20.799999237060547,21.100000381469727,20340.0,-0.0047393544863415515,-1.7999923706345724,-0.2500011920940324,51.35135692432205,65.02306028175599,0.32471830979137906,-0.4087449353305814,-2.1711005094560747,-3.959729407471343,30.571172931084067,0.7000007629394531,1.0353139509471205,0.2325000762939453,-1.3228893886165665,1.787889541204457,-0.5451946561613106,1.0101948087492012,1.0163334896240244,41.66664017573027,-16.47388023457237,0.7776947324552558,9,0.35000038146972656,-0.6999998092651367,-3.0749998092651367,-3.84999942779541,0.5,4,0.023809523809523725,-1.2499958276808343,21.100000381469727,1.0,20.700000762939453,-6.000114442664225,21.399999618530273,0.023809523809523725 951,2003-09-15,21.299999237060547,21.299999237060547,21.0,21.200000762939453,20030.0,0.014285677955264031,5.0000762951094835,-0.9999809265864312,59.459446920275376,63.78053067361052,0.08894047040540443,-0.5893171847544139,-2.37053027794817,-4.192800930961859,28.923291001581475,0.2999992370605469,1.0326603668223768,0.4374993324279792,-0.9933172432180122,1.8683159080739706,-0.2779089553950165,1.152907620250975,0.6253542431860346,66.6665607029211,9.360325611974922,0.715408287822996,9,0.05000114440917969,-0.9999990463256836,-3.3249993324279785,-4.0749993324279785,-0.09999847412109375,0,0.009389707516583634,-1.7999923706345724,21.0,-1.2499958276808343,21.100000381469727,1.0,20.700000762939453,0.009389707516583634 952,2003-09-16,21.450000762939453,21.5,21.0,21.25,24480.0,0.007042325410881345,2.3333418104599266,2.0000381475547417,62.66667683919271,62.89435994534475,-0.05071776913732862,-0.550981256419238,-2.419369584248848,-4.274323028348622,29.150260048849674,0.5,1.0040271628683897,0.4500008583068862,-0.5775154182314957,1.477517134845268,-0.06375727996230651,0.9637589965760789,0.38983150849233184,95.00007629394531,34.731010073058286,0.5137581382691913,9,-0.10000038146972656,-1.1000003814697266,-3.437500476837158,-4.225000858306885,0.14999961853027344,1,0.004661933359642045,5.0000762951094835,21.299999237060547,-1.7999923706345724,21.0,-1.2499958276808343,21.100000381469727,0.004661933359642045 953,2003-09-17,21.200000762939453,21.450000762939453,20.899999618530273,21.450000762939453,78530.0,-0.011655011240463087,3.4000091552734375,-1.2499952316466079,60.25642593153204,61.74038356067225,0.16138525778336898,-0.20102557869262228,-2.078697992424029,-3.955005415241491,29.32092630830091,0.5500011444091797,0.9172566230565558,0.13000078201293874,-0.7304763922946442,0.9904779563205217,-0.30023780514085274,0.5602393691667302,0.5594415722064241,70.00007629394531,5.365643198501971,0.43023858715379193,9,0.14999961853027344,-0.8500003814697266,-3.15000057220459,-3.90000057220459,0.2999992370605469,2,0.028301813798515152,2.3333418104599266,21.450000762939453,5.0000762951094835,21.299999237060547,-1.7999923706345724,21.0,0.028301813798515152 954,2003-09-18,20.899999618530273,21.100000381469727,20.799999237060547,21.100000381469727,53180.0,-0.014150996868529497,2.0,0.8000030517578125,53.1645563507937,59.8697763988211,0.3404175236892435,0.14583181118466726,-1.6928656483023303,-3.58672742364568,28.064747400223677,0.40000152587890625,0.8023458186427987,-0.19500036239623952,-1.0008342532394288,0.6108335284469497,-0.5979173078178341,0.2079165830253551,0.7838761765068512,14.285753211154162,-49.53824064860643,0.4029169454215945,9,0.20000076293945312,-0.4499988555908203,-2.549999237060547,-3.34999942779541,0.9500007629394531,3,0.033492860082103615,3.4000091552734375,21.200000762939453,2.3333418104599266,21.450000762939453,5.0000762951094835,21.299999237060547,0.033492860082103615 955,2003-09-19,21.100000381469727,21.149999618530273,20.899999618530273,21.0,14730.0,0.009569414669373,1.500014305196601,-0.5,51.948046800881244,57.08622617052009,0.06932311829929105,-0.05294546592336502,-1.8093890791119378,-3.719788611380096,26.05848362963737,0.25,0.6708200547222631,0.002500343322754617,-0.8030559096817314,0.8080565963272406,-0.40027778317949014,0.4052784698249994,0.5128428658651707,42.85725963346248,-18.240043703242286,0.4027781265022434,9,0.0,-0.6499996185302734,-2.5375003814697266,-3.40000057220459,1.1499996185302734,4,0.028436036522381025,2.0,20.899999618530273,3.4000091552734375,21.200000762939453,2.3333418104599266,21.450000762939453,0.028436036522381025 956,2003-09-22,20.799999237060547,20.899999618530273,20.399999618530273,20.850000381469727,32120.0,-0.014218063459024544,5.666683620919853,-0.5000095367067844,42.66665513780968,53.9922070291796,0.3076124920043668,0.2521053460907403,-1.4276755203277247,-3.366686522020249,23.795773888446313,0.7000007629394531,0.49592396459026844,-0.29250078201294016,-1.1044347269108528,0.5194331628849724,-0.6984677544618982,0.11346619043601791,0.7460734154342568,36.36358907401724,-19.42743246421091,0.4059669724489571,9,0.15000057220458984,-0.34999847412109375,-2.049999237060547,-2.924999237060547,1.8500003814697266,0,0.033653884068044704,1.500014305196601,21.100000381469727,2.0,20.899999618530273,3.4000091552734375,21.200000762939453,0.033653884068044704 957,2003-09-23,20.399999618530273,20.799999237060547,20.399999618530273,20.799999237060547,28160.0,-0.01923075159625831,1.0,7.999809269502194,35.443052644235294,51.958099979287766,0.6155794479760104,0.6707424707098006,-0.9650457455136312,-2.9105826978642924,22.193931585724147,0.39999961853027344,0.3248624507153046,-0.6825003623962402,-1.5243498761545737,0.15934915136209327,-1.103425119275407,-0.2615756055170735,1.0543871912473683,0.0,-49.262117499907475,0.42092475687916686,9,0.5500001907348633,0.05000114440917969,-1.6499996185302734,-2.5249996185302734,1.8999996185302734,1,0.039215743106313594,5.666683620919853,20.799999237060547,1.500014305196601,21.100000381469727,2.0,20.899999618530273,0.039215743106313594 958,2003-09-24,20.649999618530273,20.899999618530273,20.25,20.25,115180.0,0.012254902189944739,-2.2500011920940324,-1.0,33.76624341717405,50.08027344069068,0.39978227482265183,0.4559321298435748,-1.148219269238787,-3.0952699595785944,21.754800547434385,0.6499996185302734,0.13257327056058443,-0.4400003433227546,-1.2624486407906765,0.3824479541451673,-0.8512244920567156,-0.028776194588793658,0.7200362159475802,44.44442089692048,1.5341973808036613,0.4112241487339618,9,0.22500038146972656,-0.14999961853027344,-1.6624994277954102,-2.375,1.8500003814697266,2,0.04600488041108575,1.0,20.399999618530273,5.666683620919853,20.799999237060547,1.500014305196601,21.100000381469727,0.04600488041108575 959,2003-09-25,20.0,20.850000381469727,19.549999237060547,20.850000381469727,61360.0,-0.03147697968705998,2.058824849375624,-2.125002980235081,30.952388521219916,47.81372139590156,0.9804415803108775,1.1324917196169437,-0.44723982283739616,-2.377485742872114,21.681331782849295,1.3000011444091797,-0.018379785102801804,-1.0699999809265144,-1.9780922748505816,-0.16190768700244718,-1.5240461278885498,-0.615953833964479,1.2580322510300697,28.125040978183513,-12.448456980442948,0.4540461469620345,9,0.5249996185302734,0.875,-0.875,-1.7250003814697266,2.5,3,0.07499999999999996,-2.2500011920940324,20.649999618530273,1.0,20.399999618530273,5.666683620919853,20.799999237060547,0.07499999999999996 960,2003-09-26,20.299999237060547,20.549999237060547,19.799999237060547,20.200000762939453,39390.0,0.014999961853027433,1.500006357844945,-0.11764521087412627,37.20930129402481,45.34148299298482,0.6377737549284461,0.84842614105699,-0.7046172772087047,-2.6088644591627883,21.32326536018883,0.75,-0.035048116155085296,-0.7525007247924798,-1.706977820063969,0.2019763704790094,-1.2297392724282261,-0.2752621771567334,0.7530690522931813,55.55553985721734,14.640079818116462,0.47723854763574536,9,0.22500038146972656,0.5750007629394531,-0.8999996185302734,-1.75,2.200000762939453,4,0.0763547390474495,2.058824849375624,20.0,-2.2500011920940324,20.649999618530273,1.0,20.399999618530273,0.0763547390474495 961,2003-09-29,20.299999237060547,20.299999237060547,20.0,20.299999237060547,43770.0,0.0,1.0,0.0,37.20930129402481,42.512885710188385,0.5375337538565148,0.8403162895125647,-0.643385893681824,-2.5379505683498387,20.427921836699596,0.2999992370605469,-0.06846736535240083,-0.7200006484985337,-1.7317216576281886,0.29172036063112117,-1.225861153063363,-0.2141401439337045,0.5727007660179986,55.55553985721734,14.270774791844929,0.5058605045648279,9,0.20000076293945312,0.5750007629394531,-0.524998664855957,-1.4249992370605469,2.4000015258789027,0,0.09605915449392954,1.500006357844945,20.299999237060547,2.058824849375624,20.0,-2.2500011920940324,20.649999618530273,0.09605915449392954 962,2003-09-30,20.100000381469727,20.299999237060547,20.0,20.299999237060547,72920.0,-0.009852160744208027,2.000009536797734,-100.0,42.10526051613842,40.49608955292243,0.5876994066406134,0.99276636095545,-0.39772422785639705,-2.2690775946722894,19.24492852189002,0.2999992370605469,-0.10642435617350188,-0.857499504089354,-1.935643710020269,0.22064470184156093,-1.3965716070548133,-0.3184274011238948,0.6139755296866589,40.74081399965244,-5.528000573278227,0.5390721029654583,9,0.2499990463256836,0.7749996185302734,-0.3249998092651367,-1.2250003814697266,3.2500000000000036,1,0.126865631276873,1.0,20.299999237060547,1.500006357844945,20.299999237060547,2.058824849375624,20.0,0.126865631276873 963,2003-10-01,20.149999618530273,20.200000762939453,19.899999618530273,19.899999618530273,32660.0,0.002487524184658252,-1.4000091552734375,-1.2500071525983005,36.231876045586176,38.6146806301216,0.41693988452166764,0.8774945102630127,-0.4005381909502468,-2.2635831746310373,17.71576515810933,0.3000011444091797,-0.2094562378327467,-0.7375002861022963,-1.8352853446196846,0.36028477241509194,-1.2863928153609905,-0.1886077568436022,0.42429909173461056,46.153834867769504,-1.4411084063914288,0.5488925292586933,10,0.19999980926513672,0.7250003814697266,-0.2624988555908203,-1.2749996185302734,2.8500003814697266,2,0.10669973494952822,2.000009536797734,20.100000381469727,1.0,20.299999237060547,1.500006357844945,20.299999237060547,0.10669973494952822 964,2003-10-02,20.549999237060547,20.700000762939453,20.149999618530273,20.149999618530273,66030.0,0.019851098069621154,-1.7500083446582266,1.5999984741210938,43.99998982747396,37.7315631886319,-0.04238569914165424,0.3912290734870041,-0.7541792556811266,-2.6179734972475472,15.485201908446166,0.5500011444091797,-0.3395398262415412,-0.27000064849853445,-1.267049255592628,0.7270479585955592,-0.7685249520455812,0.22852365504851235,-1.0,83.33319204848895,33.54302531234758,0.4985243035470463,10,-0.3249998092651367,0.3250007629394531,-0.6249985694885254,-1.6749992370605469,2.6500015258789027,3,0.09489055159781978,-1.4000091552734375,20.149999618530273,2.000009536797734,20.100000381469727,1.0,20.299999237060547,0.09489055159781978 965,2003-10-03,20.899999618530273,21.0,20.549999237060547,20.549999237060547,78290.0,0.017031649365637058,-1.5714301284461665,0.8750017881410486,44.736848709653934,37.961584696614594,-0.4735371768157286,-0.014653797645845401,-1.049574430977657,-2.9198663130794813,12.619553236593465,0.4500007629394531,-0.4423798328334847,0.11499977111816406,-0.8135534071977837,1.0435529494341118,-0.3492768180398116,0.5792763602761397,-1.3270003509521473,90.90905938267817,41.46687960827229,0.4642765891579746,10,-0.625,-0.024999618530273438,-0.974998950958252,-2.0249996185302734,2.4500007629394567,4,0.07655504357287835,-1.7500083446582266,20.549999237060547,-1.4000091552734375,20.149999618530273,2.000009536797734,20.100000381469727,0.07655504357287835 966,2003-10-06,20.899999618530273,21.100000381469727,20.399999618530273,20.899999618530273,69800.0,0.0,2.4999904632932157,0.0,42.46573696039664,38.741882953965856,-0.5116677001379486,-0.05695318998987631,-0.9873957749274034,-2.87606048236853,11.289727110296145,0.7000007629394531,-0.4943541583494202,0.13999977111816264,-0.7447246882112779,1.0247242304476032,-0.30236245854655763,0.5823620007828829,-1.269920321655274,83.33328035146054,38.01580770464403,0.44236222966472094,10,-0.5749998092651367,-0.024999618530273438,-0.974998950958252,-2.0249996185302734,2.050001144409176,0,0.07655504357287835,-1.5714301284461665,20.899999618530273,-1.7500083446582266,20.549999237060547,-1.4000091552734375,20.149999618530273,0.07655504357287835 967,2003-10-07,21.100000381469727,21.100000381469727,20.75,21.0,18410.0,0.009569414669373,5.9999809265864315,100.0,48.61110596009297,40.391312125401285,-0.6726695392780222,-0.2957444902454469,-1.1232237992336849,-3.028252628254709,9.888035527702671,0.35000038146972656,-0.5547356048404453,0.35500049591064453,-0.49346600703653465,1.2034669988578237,-0.06923275556294683,0.7792337473842359,-1.381725819519044,100.0,55.416857741357205,0.4242332514735903,10,-0.7750005722045898,-0.22500038146972656,-1.1500000953674316,-2.2250003814697266,2.8999996185302734,1,0.07582940059445975,2.4999904632932157,20.899999618530273,-1.5714301284461665,20.899999618530273,-1.7500083446582266,20.549999237060547,0.07582940059445975 968,2003-10-08,21.399999618530273,21.5,20.950000762939453,21.350000381469727,53660.0,0.014217973063356482,3.399993896484375,0.4999904632932156,56.944447387884935,43.27931866614185,-0.9555829710138148,-0.5698280775241891,-1.3590768533276716,-3.272624911894475,9.702703379850467,0.5499992370605469,-0.5445170080620763,0.619999790191649,-0.2770131464897645,1.5170127268730624,0.17149332185094224,1.0685062585323557,-1.5988215074084486,92.59256642869556,42.35210157766761,0.4485064683407069,10,-0.75,-0.5249996185302734,-1.224998950958252,-2.5249996185302734,2.649999618530277,2,0.09112153260278322,5.9999809265864315,21.100000381469727,2.4999904632932157,20.899999618530273,-1.5714301284461665,20.899999618530273,0.09112153260278322 969,2003-10-09,21.700000762939453,22.0,21.399999618530273,21.399999618530273,64080.0,0.014018745315743208,-2.9999872843909543,6.000114442664225,58.108115770942824,45.60140916357718,-1.1053150737422577,-0.8670268627689381,-1.5868994155189071,-3.516286580781383,10.146302103485835,0.6000003814697266,-0.45626712979306205,0.8900009155273452,-0.08850539335688268,1.868507224411573,0.40074776108523125,1.379254069969459,-1.7629169007073742,81.25005215405174,28.833266945216607,0.489253154442114,10,-0.7500009536743164,-0.8250007629394531,-1.325000286102295,-2.700000762939453,2.149999618530277,3,0.05990779683661396,3.399993896484375,21.399999618530273,5.9999809265864315,21.100000381469727,2.4999904632932157,20.899999618530273,0.05990779683661396 970,2003-10-10,21.5,22.049999237060547,21.450000762939453,22.0,102350.0,-0.009216624696208542,1.0,-1.6666603088621437,59.7222369394247,48.1028464575105,-0.8014771772842728,-0.6615655361948782,-1.3187797351014297,-3.262134088479595,10.491496811497923,0.5999984741210938,-0.379504404651513,0.6650001525878899,-0.3584619271444289,1.6884622323202088,0.1532691127217305,1.1767311924540493,-1.3566245239911296,66.66670519897119,11.714532020763102,0.5117310398661595,10,-0.5250005722045898,-0.625,-1.0250000953674316,-2.40000057220459,2.3999996185302734,4,0.07906980292741617,-2.9999872843909543,21.700000762939453,3.399993896484375,21.399999618530273,5.9999809265864315,21.100000381469727,0.07906980292741617 971,2003-10-13,21.5,21.799999237060547,21.399999618530273,21.799999237060547,32280.0,0.0,1.6666709052299633,0.5999984741210938,67.1875121071978,50.88976330096154,-0.6854372005338227,-0.680714303327143,-1.2492563531089793,-3.205037533848074,10.815810155775804,0.39999961853027344,-0.223691510269461,0.6550001144409165,-0.39124683652210024,1.7012470654039333,0.13187663895940815,1.178123589922425,-1.1278296726649302,57.692341550587315,-4.036963529923398,0.5231234754815087,10,-0.5250005722045898,-0.7000007629394531,-0.8499994277954102,-2.25,2.60000038146973,0,0.08604652937068513,1.0,21.5,-2.9999872843909543,21.700000762939453,3.399993896484375,21.399999618530273,0.08604652937068513 972,2003-10-14,21.549999237060547,21.700000762939453,21.350000381469727,21.350000381469727,62370.0,0.0023255459097928366,-2.5000238419943352,-0.6666645473850183,65.00000317891642,54.08622187133157,-0.5678381040612628,-0.7619008381775672,-1.2277177911437818,-3.1930780304726056,10.804739587961503,0.35000038146972656,-0.1089159573056655,0.6999994277954116,-0.35929559901224906,1.7592944546030722,0.17035191439158126,1.229646941199242,-0.9764894405584208,54.54539149251971,-8.983256308479632,0.5296475134038298,10,-0.4499998092651367,-0.75,-0.899998664855957,-2.299999237060547,2.6000003814697266,1,0.06496527032220278,1.6666709052299633,21.5,1.0,21.5,-2.9999872843909543,21.700000762939453,0.06496527032220278 973,2003-10-15,21.799999237060547,21.799999237060547,21.5,21.5,48060.0,0.011600928484956086,1.0,1.500004768398867,84.61539025843122,58.59904414143793,-0.6248852882104927,-1.016776364030484,-1.3969643399629703,-3.3830283220430566,11.051816455994508,0.2999992370605469,0.022383108707504817,0.919999504089354,-0.21248743018486493,2.052486438363573,0.35375603695224456,1.4862429712264635,-1.0493107076914114,64.28565589739537,-3.5675865831690317,0.5662434671371095,10,-0.5749998092651367,-1.0,-1.1249985694885254,-2.549999237060547,2.3500003814697266,2,0.10091746972171434,-2.5000238419943352,21.549999237060547,1.6666709052299633,21.5,1.0,21.5,0.10091746972171434 974,2003-10-16,21.600000381469727,21.700000762939453,21.600000381469727,21.700000762939453,66880.0,-0.00917425975184516,1.0,-0.33333545261498165,76.00004272464197,62.07273236532549,-0.2908683822523912,-0.8028066405066028,-1.124930556412231,-3.1235331051109902,11.5102743168669,0.1999988555908203,0.14490040231654788,0.6850006103515618,-0.49246343558013805,1.8624646562832616,0.09626858738571187,1.2737326333174117,-0.69339456717762,35.71434410260462,-32.30259104498338,0.5887320229658506,10,-0.3750009536743164,-0.8000011444091797,-0.875,-2.3500003814697266,2.299999237060547,3,0.11342587094084666,1.0,21.799999237060547,-2.5000238419943352,21.549999237060547,1.6666709052299633,21.5,0.11342587094084666 975,2003-10-17,21.700000762939453,21.899999618530273,21.700000762939453,21.700000762939453,78610.0,0.004629647208502563,0.0,-0.0,76.92312206744975,65.90133071055361,-0.29665063329001384,-0.9017868241041711,-1.153472596992689,-3.17003680774053,12.033897727898854,0.2999992370605469,0.3012904296804457,0.7550009727478013,-0.47184812026589995,1.9818500657615026,0.14157642624095246,1.3684255192546502,-0.6561877379151326,63.636521268700704,-5.710631584187411,0.6134245465068504,10,-0.3000011444091797,-0.9000015258789062,-0.9250001907348633,-2.450000762939453,2.0999984741210973,4,0.09907831995112981,1.0,21.600000381469727,1.0,21.799999237060547,-2.5000238419943352,21.549999237060547,0.09907831995112981 976,2003-10-20,21.5,21.799999237060547,21.399999618530273,21.700000762939453,25410.0,-0.009216624696208542,1.000009536797734,-100.0,76.92306563699199,69.04710400798685,-0.002893658986806713,-0.6816009125334901,-0.8828642033121454,-2.915562561282684,12.743150575331994,0.39999961853027344,0.4041216596929189,0.5200001716613762,-0.7291682953352456,1.7691686386579981,-0.1045840618369347,1.1445844051596872,-0.3354446295313309,27.272695746259856,-43.80543726624147,0.6245842334983106,10,0.0,-0.7000007629394531,-0.6749997138977051,-2.25,1.8999996185302734,0,0.11162788923396616,0.0,21.700000762939453,1.0,21.600000381469727,1.0,21.799999237060547,0.11162788923396616 977,2003-10-21,21.200000762939453,21.5,21.200000762939453,21.399999618530273,22870.0,-0.013953452886537043,-2.000009536797734,0.9999904632932156,68.42107024329064,70.32228432525415,0.349540273638798,-0.33581183653063107,-0.5078399676497511,-2.559886199396203,13.326631912022155,0.2999992370605469,0.47824314154487624,0.18000087738037251,-1.0419047875332907,1.4019065422940358,-0.4309519550764591,0.7909537098372041,0.8499984741210938,0.0,-71.1644876438856,0.610952832456832,10,0.4249992370605469,-0.40000152587890625,-0.3750004768371582,-1.9500007629394531,2.5999984741210973,1,0.1367924299134875,1.000009536797734,21.5,0.0,21.700000762939453,1.0,21.600000381469727,0.1367924299134875 978,2003-10-22,21.600000381469727,22.200000762939453,21.5,21.700000762939453,219560.0,0.018867905855434186,-3.666653951057621,0.500004768398867,68.42107024329064,71.46816815551502,-0.021351030688819606,-0.6967113395402222,-0.8459624690736973,-2.898922403447223,14.09915775598119,1.0,0.5783184197826934,0.5325004577636712,-0.7026325383932885,1.7676334539206309,-0.08506604031481046,1.1500669558421528,-0.39999961853027344,39.999961853027344,-28.401477322109443,0.61756649807848,10,0.10000038146972656,-0.7250003814697266,-0.75,-2.2749996185302734,2.5000000000000036,2,0.118055518149349,-2.000009536797734,21.200000762939453,1.000009536797734,21.5,0.0,21.700000762939453,0.118055518149349 979,2003-10-23,21.5,21.649999618530273,21.299999237060547,21.600000381469727,22800.0,-0.004629647208502563,2.5000238419943352,1.0,61.538467181504004,71.66997151574604,0.05285389981820643,-0.5044355109810894,-0.6904187588815205,-2.7379211922135838,13.63942700670121,0.35000038146972656,0.639926676892653,0.3575000762939453,-0.7832641587982714,1.498264311386162,-0.2128820412521648,0.9278821938400554,-0.2999992370605469,29.999923706054688,-34.085735112054266,0.5703821175461089,10,0.20000076293945312,-0.625,-0.6499996185302734,-2.09999942779541,2.7999992370605504,3,0.12325579621071037,-3.666653951057621,21.600000381469727,-2.000009536797734,21.200000762939453,1.000009536797734,21.5,0.12325579621071037 980,2003-10-24,21.850000381469727,22.0,21.200000762939453,21.399999618530273,60670.0,0.016279087510219892,1.133331298828125,-4.499990463293216,66.10170368215175,71.54932613518537,-0.2707500900385327,-0.7719373777680687,-0.9909468781829354,-3.0322497906649986,13.344680082875954,0.7999992370605469,0.6542401280615557,0.6300004005432136,-0.47995490947848296,1.7399557105649102,0.07502274553236532,1.1849780555540619,0.35000038146972656,64.99996185302734,3.2106540700571458,0.5549776550108483,10,-0.14999961853027344,-0.9750003814697266,-1.0749998092651367,-2.3999996185302734,2.549999237060547,4,0.09382147374235683,2.5000238419943352,21.5,-3.666653951057621,21.600000381469727,-2.000009536797734,21.200000762939453,0.09382147374235683 981,2003-10-27,22.25,22.299999237060547,21.700000762939453,21.799999237060547,68880.0,0.018306618377430306,1.1818156597007885,1.0,68.25396440947571,71.9108773830253,-0.6181826555643433,-1.0733906811310376,-1.3277467128795628,-3.373686456972102,13.1817916105531,0.5999984741210938,0.651052487941854,0.9324999809265151,-0.17976440220980905,2.0447643640628392,0.3763677893583548,1.4886321724946754,-1.0499992370605469,95.45460850748029,36.9083548755295,0.5561321915681617,10,-0.5,-1.3250007629394531,-1.4749994277954102,-2.674999237060547,2.2000007629394496,0,0.06966288705890111,1.133331298828125,21.850000381469727,2.5000238419943352,21.5,-3.666653951057621,21.600000381469727,0.06966288705890111 982,2003-10-28,22.649999618530273,23.0,22.399999618530273,22.399999618530273,97200.0,0.01797751094518074,-3.8000030517578125,0.5555546136565931,69.23076923076923,70.20147504661841,-0.9451284032247464,-1.3413260427692535,-1.6360289665504375,-3.7137993233167705,13.302731332740095,0.75,0.6686385921138083,1.204999637603759,0.095755961180231,2.314243314027287,0.6503777993919968,1.7596214758155213,-1.4499988555908203,80.5555261211506,25.228819313286365,0.5546218382117633,10,-0.5499992370605469,-1.375,-1.9499993324279785,-3.049999237060547,1.649999618530277,1,0.0331125833391368,1.1818156597007885,22.25,1.133331298828125,21.850000381469727,2.5000238419943352,21.5,0.0331125833391368 983,2003-10-29,22.299999237060547,22.79999923706055,22.049999237060547,22.70000076293945,86280.0,-0.015452555733527995,1.5000063578449272,-1.6000061035156108,59.09088807328845,68.32268008535692,-0.5774716232442927,-0.866415987001588,-1.2319489058721942,-3.316516458956656,12.998901221146134,0.7500000000000036,0.6561865617221869,0.7474992752075202,-0.24376521829834985,1.7387637687133903,0.2518670284545834,1.243131521960457,-1.0279985046386706,61.1110522423012,8.689071502694077,0.49563224675293593,10,-0.1999988555908203,-1.0249996185302734,-1.599998950958252,-2.6999988555908203,1.5000000000000036,2,0.06726457629232296,-3.8000030517578125,22.649999618530273,1.1818156597007885,22.25,1.133331298828125,21.850000381469727,0.06726457629232296 984,2003-10-30,22.5,22.70000076293945,22.25,22.299999237060547,40170.0,0.008968644384842461,-2.000012715689866,-0.5000000000000044,65.15151865445193,67.01472415057937,-0.7111687628732568,-0.9621679895419888,-1.3937737223870101,-3.470785134692715,13.83876232437578,0.4500007629394496,0.6599599485274048,0.8500000000000014,-0.10916615395180074,1.8091661539518036,0.3704169230241021,1.3295830769759007,-1.158879296875,72.22221044846025,20.709731432520357,0.4795830769759011,10,-0.39999961853027344,-1.2250003814697266,-1.8125,-2.7749996185302734,1.5499992370605504,3,0.07111112806532138,1.5000063578449272,22.299999237060547,-3.8000030517578125,22.649999618530273,1.1818156597007885,22.25,0.07111112806532138 985,2003-10-31,22.5,22.70000076293945,22.350000381469727,22.60000038146973,61370.0,0.0,1.333326975528842,-0.5000000000000178,65.15151865445193,65.70677448585269,-0.6545923242089273,-0.8813407662974129,-1.375765307063098,-3.426185487270871,15.32894285402316,0.350000381469723,0.5903992304510162,0.7699999809265137,-0.1926715205101388,1.7326714823631661,0.28866423020818743,1.25133573164484,-1.0925241250000006,61.53843896627512,10.361217258299185,0.48133575071832657,10,-0.39999961853027344,-1.1000003814697266,-1.8000001907348633,-2.59999942779541,1.3999996185302734,4,0.07999996609158,-2.000012715689866,22.5,1.5000063578449272,22.299999237060547,-3.8000030517578125,22.649999618530273,0.07999996609158 986,2003-11-03,22.5,22.70000076293945,22.299999237060547,22.60000038146973,59640.0,0.0,1.666666666666706,1.0,64.61539635291467,65.28392183136647,-0.5563288257364043,-0.7961455394734465,-1.3525499213592305,-3.3811330554196815,16.57558988815464,0.4000015258789027,0.5673382885984211,0.6899999618530259,-0.2478584314712471,1.627858355177299,0.2210707651908912,1.1589291585151607,-1.0288231600000017,47.36846332071138,-3.242971401765921,0.46892919666213645,11,-0.39999961853027344,-1.0500001907348633,-1.8000001907348633,-2.59999942779541,1.5,0,0.08444442749023429,1.333326975528842,22.5,-2.000012715689866,22.5,1.5000063578449272,22.299999237060547,0.08444442749023429 987,2003-11-04,22.70000076293945,23.0,22.54999923706055,22.75,85240.0,0.008888922797308796,-1.571416115355723,0.4999904632932334,64.06252048909171,64.79963852534436,-0.5824268693702628,-0.9171553094170335,-1.516861269559012,-3.532864289678784,18.03030305620111,0.5,0.5376354574077844,0.8100007057189913,-0.14564720949223542,1.765648620930218,0.33217674811337616,1.2878246633246064,-1.167670996539453,68.42115830177808,18.732267283941212,0.4778239576056136,11,-0.600000381469723,-1.2500009536743129,-2.0125007629394496,-2.7499999999999964,0.6999988555908239,1,0.07709250842216231,1.666666666666706,22.5,1.333326975528842,22.5,-2.000012715689866,22.5,0.07709250842216231 988,2003-11-05,23.35000038146973,23.5,22.60000038146973,22.70000076293945,238120.0,0.02863434346625593,-1.1176452108741357,-13.000190737772927,73.97259271800726,66.1812080294003,-1.0706765881179443,-1.4899666809008778,-2.119658778165679,-4.123937768269947,19.65170485613592,0.8999996185302699,0.5430848942572766,1.3625002861023,0.23491559931711237,2.4900849728874874,0.7987079427097044,1.9262926294948954,-1.7589638057257346,88.00003051757841,35.03388093894025,0.563792343392594,11,-1.0000000000000036,-1.6500005722045934,-2.737500667572025,-3.399999618530277,0.25,2,0.040685175163625686,-1.571416115355723,22.70000076293945,1.666666666666706,22.5,1.333326975528842,22.5,0.040685175163625686 989,2003-11-06,23.0,23.5,23.0,23.399999618530273,126590.0,-0.014989309454036981,-1.5000023841880648,-0.6153843896627444,66.66665036454795,66.24397988299987,-0.5425835350892392,-1.0936521025331238,-1.7223263121224441,-3.717246597448071,20.51332177624616,0.5,0.5929993640163467,0.9474999427795403,-0.25752240799030446,2.152522293549385,0.3449887673946179,1.5500111181644627,-1.2944256188006449,58.33335982426973,6.4394706184406445,0.6025111753849222,11,-0.39999961853027344,-1.1750001907348633,-2.387500286102295,-2.924999237060547,0.6000003814697301,3,0.034782575524371806,-1.1176452108741357,23.35000038146973,-1.571416115355723,22.70000076293945,1.666666666666706,22.5,0.034782575524371806 990,2003-11-07,23.20000076293945,23.29999923706055,23.0,23.0,114760.0,0.008695685345193382,-1.9999809265864668,-0.5000023841880559,71.79487304888086,66.6374141762671,-0.5933447649596282,-1.2224379685738604,-1.8797545593740743,-3.85801969501129,21.342832443181802,0.2999992370605504,0.6272760690679817,1.0625006675720172,-0.21601623963010397,2.3410175747741384,0.42324221397095485,1.7017591211730796,-1.3867608446120556,75.00007947280888,19.165935283299724,0.6392584536010606,11,-0.42500114440917613,-1.2500009536743129,-2.6500010490417445,-3.0500001907348597,0.5999984741211009,4,0.03663786405899261,-1.5000023841880648,23.0,-1.1176452108741357,23.35000038146973,-1.571416115355723,22.70000076293945,0.03663786405899261 991,2003-11-10,23.35000038146973,23.5,23.0,23.20000076293945,148370.0,0.00646550058609896,1.222227873639951,0.7499952316466566,78.66664699979296,67.68584503949195,-0.6379918196611918,-1.2930281012541798,-1.9942323137170455,-3.9489148377076653,22.412964917565052,0.5,0.7107696465045628,1.1200002670288107,-0.2300095996907494,2.470010133748371,0.44499533366903066,1.7950052003885908,-1.4355548582419786,84.21057915088954,20.433340498351072,0.6750049333597795,11,-0.5750007629394567,-1.4000005722045934,-2.7750005722045934,-3.1999998092651403,0.35000038146971946,0,0.023554570795511154,-1.9999809265864668,23.20000076293945,-1.5000023841880648,23.0,-1.1176452108741357,23.35000038146973,0.023554570795511154 992,2003-11-11,22.95000076293945,23.29999923706055,22.75,23.29999923706055,97300.0,-0.017130604368114533,2.1428664850135806,-2.3333290947699736,67.99999593099152,68.67574591257008,-0.21340344884019302,-0.8250677727798177,-1.5755216337666376,-3.4843514521923638,23.424209805841052,0.6000003814697301,0.7465890633467644,0.6500005722045863,-0.6967304459995809,1.9967315904087535,-0.0233649368974973,1.3233660813066699,-0.9404219711053621,38.88894775769817,-26.743603310613018,0.6733655091020839,11,-0.07500076293944957,-0.8250007629394496,-2.350000858306881,-2.8000001907348597,0.5499992370605504,1,0.04575159922243355,1.222227873639951,23.35000038146973,-1.9999809265864668,23.20000076293945,-1.5000023841880648,23.0,0.04575159922243355 993,2003-11-12,24.0,24.0,22.70000076293945,23.10000038146973,183290.0,0.04575159922243355,1.8888884179384176,-2.57143869209803,76.59574036362974,69.94732610247873,-1.114052475341449,-1.7937649728531824,-2.6006704923080477,-4.465420830030872,24.59161974757899,1.2999992370605504,0.7728208098305771,1.5899997711181655,0.06732903585708527,3.1126705063792457,0.8286644034876254,2.3513351387487056,-1.900995935675958,100.0,28.62666875568057,0.7613353676305407,11,-0.8500003814697266,-1.5249996185302734,-3.4000000953674316,-3.84999942779541,0.20000076293944957,2,-0.025000015894571903,2.1428664850135806,22.95000076293945,1.222227873639951,23.35000038146973,-1.9999809265864668,23.20000076293945,-0.025000015894571903 994,2003-11-13,24.04999923706055,24.60000038146973,23.649999618530273,24.20000076293945,218670.0,0.002083301544189675,-1.0000000000000075,-0.16666843273095688,74.99998916279081,71.04160060340527,-1.0293047221010028,-1.7400169476051133,-2.6360092790564558,-4.439911197511211,26.013478963479,0.9500007629394567,0.7698103522981192,1.517499065399175,-0.12062383806122412,3.155621968859574,0.6984376136689754,2.3365605171293744,-1.798915497882433,71.05256553500648,-1.0804007635391173,0.819061451730199,11,-0.5999994277954137,-1.1499986648559606,-3.2874994277954137,-3.8999986648559606,0.850000381469723,3,-0.018710971720006575,1.8888884179384176,24.0,2.1428664850135806,22.95000076293945,1.222227873639951,23.35000038146973,-0.018710971720006575 995,2003-11-14,23.85000038146973,24.20000076293945,23.60000038146973,24.10000038146973,98710.0,-0.008315960995234684,1.6666638409698318,1.6666497126291415,69.0476287789922,71.53407087296945,-0.6902577714088984,-1.444760438472894,-2.413700358868109,-4.16799328644273,27.103626883423726,0.6000003814697195,0.8350489142396214,1.2100002288818388,-0.4794717030565323,2.89947216082021,0.36526426291265324,2.0547361948510243,-1.364024978062453,60.52630786420091,-8.299031188012513,0.8447359659691854,11,-0.27500057220458984,-0.9499998092651403,-2.9375004768371618,-3.6999998092651403,0.75,4,-0.010482180125843454,-1.0000000000000075,24.04999923706055,1.8888884179384176,24.0,2.1428664850135806,22.95000076293945,-0.010482180125843454 996,2003-11-17,23.899999618530273,24.0,23.79999923706055,23.899999618530273,143390.0,0.0020964040360933467,-1.0000000000000355,-0.0,66.23377266773271,71.77532111504067,-0.5819845792175293,-1.3763024594723916,-2.4339009418103217,-4.14505258844558,29.01707859232961,0.20000076293944957,0.8700243640693017,1.1399994850158706,-0.5494723470985612,2.8294713171303023,0.29526356895865646,1.9847354010730847,-1.2026217173167524,63.15784718520454,-4.0108776751057675,0.8447359160572155,11,-0.2999992370605433,-0.9999990463256836,-2.9749999046325684,-3.7499990463256836,1.3000011444091761,0,-0.00418411644626937,1.6666638409698318,23.85000038146973,-1.0000000000000075,24.04999923706055,1.8888884179384176,24.0,-0.00418411644626937 997,2003-11-18,24.10000038146973,24.29999923706055,23.79999923706055,24.0,22310.0,0.008368232892539185,1.0000076294236067,100.0,74.32434731282835,71.81440495890966,-0.6286167878201852,-1.4207452380389007,-2.601164640596213,-4.2686132000576755,31.59848963921963,0.5,0.9179075777949741,1.1950002670288136,-0.42718145610410474,2.817181990161732,0.3839094054623544,2.0060911285952727,-1.212360232230587,73.6842052428006,5.511730960116779,0.811090861566459,11,-0.44999980926514027,-1.1999998092651403,-3.2125010490417516,-3.899999618530277,1.1000003814697195,1,-0.01659749428210955,-1.0000000000000355,23.899999618530273,1.6666638409698318,23.85000038146973,-1.0000000000000075,24.04999923706055,-0.01659749428210955 998,2003-11-19,24.149999618530273,24.25,23.79999923706055,24.25,60070.0,0.0020746571066025954,7.99998092658636,-0.9999999999999645,73.239448727475,72.54471588812378,-0.6182140187625151,-1.338537234560384,-2.594604342778677,-4.240307161898659,33.08119732476392,0.4500007629394496,0.9796313845167646,1.1174995422363274,-0.473354183236637,2.708353267709292,0.32207267949984697,1.9129264049728079,-1.091123446068071,54.99992370605433,-12.137302824694757,0.7954268627364821,11,-0.4999990463256836,-1.2499990463256836,-3.200000286102295,-3.9499988555908203,1.0500011444091761,2,-0.026915098500934542,1.0000076294236067,24.10000038146973,-1.0000000000000355,23.899999618530273,1.6666638409698318,23.85000038146973,-0.026915098500934542 999,2003-11-20,24.149999618530273,24.29999923706055,23.899999618530273,24.29999923706055,70990.0,0.0,4.333341810459721,1.499990463293251,73.239448727475,72.70522429685647,-0.4893968557185566,-1.1908838222131557,-2.549773828956468,-4.1612069160592675,35.113811343009885,0.399999618530277,1.0392705838876495,0.984999561309813,-0.5067671644528602,2.4767662870724863,0.23911619842847642,1.7308829241911496,-0.9370110251673189,78.57144803420103,10.282932017103306,0.745883362881336,11,-0.4999990463256836,-1.2499990463256836,-3.137500286102295,-3.9499988555908203,1.0500011444091761,3,0.0020704407949891923,7.99998092658636,24.149999618530273,1.0000076294236067,24.10000038146973,-1.0000000000000355,23.899999618530273,0.0020704407949891923 1000,2003-11-21,23.899999618530273,24.20000076293945,23.5,24.20000076293945,25230.0,-0.010351967037224075,3.6666539510577074,2.000012715689819,68.42106055685574,71.56682580319679,-0.14489734657864517,-0.8215497365021776,-2.253700224488835,-3.8303623004878915,36.32891262391056,0.7000007629394496,0.9966197480408994,0.6324995994567857,-0.7570382406934044,2.022037439606976,-0.062269320618309365,1.3272685195318807,-0.5483098463566414,49.99999999999978,-20.069968564420883,0.6947689200750942,11,-0.2499990463256836,-0.9999990463256836,-2.887500286102295,-3.6999988555908203,1.8500003814697266,4,0.04184100485192799,4.333341810459721,24.149999618530273,7.99998092658636,24.149999618530273,1.0000076294236067,24.10000038146973,0.04184100485192799 1001,2003-11-24,23.79999923706055,24.0,23.399999618530273,24.0,25670.0,-0.00418411644626937,4.9999809265864315,0.6666666666666627,64.86485650540452,71.21847697813156,0.028662345341039952,-0.6318696450823786,-2.117509665538986,-3.6532698374625845,37.09621618182014,0.6000003814697266,1.0086199512336371,0.45499925613403747,-0.8668413617240063,1.7768398739920812,-0.2059210527949844,1.1159195650630593,0.8000011444091797,44.4444208969207,-24.76693059667135,0.6609203089290221,11,-0.14999866485596058,-0.8999986648559606,-2.6999998092651403,-3.5999984741210973,2.3000011444091797,0,0.0336134945400941,3.6666539510577074,23.899999618530273,4.333341810459721,24.149999618530273,7.99998092658636,24.149999618530273,0.0336134945400941 1002,2003-11-25,23.399999618530273,23.79999923706055,23.20000076293945,23.79999923706055,38260.0,-0.016806707199696458,1.9999952316238527,1.9999904632932688,50.72462726504755,68.34390885606688,0.5578734786494373,-0.18213934654093578,-1.690057474337607,-3.179318182569922,36.88964534336684,0.5999984741211009,0.9747000928989742,0.017499637603759055,-1.2632379703268803,1.2982372455343985,-0.6228691663615606,0.6578684415690788,1.1760007476806678,18.18173936564985,-46.64316656418356,0.6403688039653195,11,0.5000009536743164,-0.4999990463256836,-2.25,-3.09999942779541,2.7000007629394567,1,0.0769231270834625,4.9999809265864315,23.79999923706055,3.6666539510577074,23.899999618530273,4.333341810459721,24.149999618530273,0.0769231270834625 1003,2003-11-26,23.79999923706055,23.899999618530273,23.399999618530273,23.5,22860.0,0.017094001070560694,1.0,-0.7499988079059698,61.42857298559241,66.83597372526705,0.1413887997154184,-0.48907602937308425,-2.049330996828285,-3.5070791432252832,37.48717193953268,0.5,0.9123931893983901,0.34249925613403676,-0.8435041755774826,1.528502687845556,-0.2505024597217229,0.9355009719897964,0.7209611450195297,54.54539149252001,-10.6420949042421,0.5930017158557599,11,-0.04999923706055043,-0.8999986648559606,-2.587499618530277,-3.499999046325687,2.3000011444091797,2,0.05882359540998916,1.9999952316238527,23.399999618530273,4.9999809265864315,23.79999923706055,3.6666539510577074,23.899999618530273,0.05882359540998916 1004,2003-11-27,24.10000038146973,24.10000038146973,23.70000076293945,23.79999923706055,35420.0,0.012605090505298344,1.6666539510576681,1.000006357844933,62.50000662274465,66.10846015235066,-0.1684925903024741,-0.6988959077727976,-2.294608908589286,-3.7339604775809754,38.21058694340046,0.39999961853028054,0.9411352939521187,0.5625003814697287,-0.5660170582050839,1.6910178211445412,-0.0017583383676758046,1.1267591013071332,0.3681216158447249,89.99996185302805,24.977450911995703,0.5642587198374062,11,-0.3500003814697301,-1.1999998092651403,-2.8125000000000036,-3.7500000000000036,2.39999961853027,3,0.04564316863312157,1.0,23.79999923706055,1.9999952316238527,23.399999618530273,4.9999809265864315,23.79999923706055,0.04564316863312157 1005,2003-11-28,24.29999923706055,24.29999923706055,23.75,24.04999923706055,28460.0,0.008298707569506902,3.3999938964844034,0.8333301544310718,63.01369791429875,65.75067406863576,-0.3329606574751125,-0.7980452781924363,-2.44287986165973,-3.86212762424805,39.06263304277656,0.5499992370605504,0.82691424169629,0.6724992752075245,-0.39297508213023136,1.7379736325452804,0.13976209653864657,1.2052364538764024,0.11739791087890339,100.0,35.859503105836694,0.5327371786688777,11,-0.5499992370605504,-1.3999986648559606,-3.012498855590824,-3.949998855590824,2.2000007629394496,4,0.03703710099324953,1.6666539510576681,24.10000038146973,1.0,23.79999923706055,1.9999952316238527,23.399999618530273,0.03703710099324953 1006,2003-12-01,24.399999618530273,24.5,24.29999923706055,24.29999923706055,36500.0,0.004115242164995925,-3.000000000000213,0.40000152587889204,71.64179614350795,65.45261282760018,-0.39624692763358027,-0.788848759622045,-2.4792523969229947,-3.888985549757983,40.16426631977351,0.20000076293944957,0.7260817399585449,0.677499675750731,-0.2998618376324451,1.6548611891339071,0.18881891905914472,1.1661804324423173,-1.1999988555908239,92.3076584494127,23.941401116155546,0.4886807566915879,12,-0.5499992370605469,-1.2499990463256836,-3.112499237060547,-3.9499988555908203,2.0,0,0.055327885351460715,3.3999938964844034,24.29999923706055,1.6666539510576681,24.10000038146973,1.0,23.79999923706055,0.055327885351460715 1007,2003-12-02,24.45000076293945,24.85000038146973,24.29999923706055,24.29999923706055,20180.0,0.0020492272619219154,-6.333273994202067,1.5000095367067667,59.574490534674744,63.934284139511256,-0.4373739604804747,-0.7389062050061277,-2.4508376529636173,-3.8727945016940772,41.060684877543785,0.5500011444091797,0.6767991689421748,0.6400008201599086,-0.2623932620123064,1.5423949023321235,0.18880377907380108,1.091197861246016,-1.2240000152587882,72.41383392658379,7.716535069899763,0.4511970410861072,12,-0.42500019073485973,-1.0000009536743129,-3.112501144409176,-3.9500007629394496,1.8499984741211009,1,0.06748464486885819,-3.000000000000213,24.399999618530273,3.3999938964844034,24.29999923706055,1.6666539510576681,24.10000038146973,0.06748464486885819 1008,2003-12-03,24.29999923706055,24.5,24.20000076293945,24.35000038146973,23170.0,-0.006135031541850355,-1.4000122071242749,-0.33333757184275015,55.102039227531854,61.919016417295346,-0.2948656555050668,-0.5418656972284133,-2.2306059840789842,-3.6568010386860017,41.315099160481324,0.2999992370605504,0.6419107589026964,0.4424993515014677,-0.4579533356476482,1.3429520386505835,-0.0077269920730920205,0.8927256950760274,-1.0090385040283252,52.17379766507308,-11.235478000059501,0.45022634357455804,12,-0.2749986648559606,-0.8499994277954137,-2.6124992370605504,-3.449998855590824,2.600000381469723,2,0.07407412349478393,-6.333273994202067,24.45000076293945,-3.000000000000213,24.399999618530273,3.3999938964844034,24.29999923706055,0.07407412349478393 1009,2003-12-04,23.79999923706055,24.45000076293945,23.79999923706055,24.29999923706055,38000.0,-0.020576132333265162,-1.6000061035155966,9.999771123402633,49.09088891401192,59.77121956809048,0.1679247722103483,0.022283737792893277,-1.643783254929911,-3.0978367768748676,41.21634609010832,0.6500015258788991,0.543553682760372,-0.09750061035155966,-0.9037096442876589,0.7087084235845396,-0.5006051273196093,0.30560390661648995,-0.44667691809082655,4.545383611026167,-56.781897039476426,0.40310451696805033,12,0.22500133514403942,-0.24999904632568715,-2.1124992370605504,-2.949998855590824,3.0,3,0.0966387066444816,-1.4000122071242749,24.29999923706055,-6.333273994202067,24.45000076293945,-3.000000000000213,24.399999618530273,0.0966387066444816 1010,2003-12-05,24.04999923706055,24.399999618530273,23.899999618530273,24.0,24680.0,0.01050420201739799,-3.0,-0.09999847412110086,52.542364114464156,58.402053746874884,-0.06544211213329731,-0.16945973769797362,-1.8119367590791065,-3.2932070138259952,41.1122562811026,0.600000381469723,0.45201031607293984,0.10999946594238708,-0.6281344544560881,0.8481333863408622,-0.2590674942568505,0.47906642614162465,-0.6368097955908247,23.809497859230557,-35.745972800779725,0.3690669601992383,12,-0.024998664855960584,-0.4749994277954137,-2.3624992370605504,-3.149999618530277,2.9500007629394496,4,0.10187113682581939,-1.6000061035155966,23.79999923706055,-1.4000122071242749,24.29999923706055,-6.333273994202067,24.45000076293945,0.10187113682581939 1011,2003-12-08,23.899999618530273,24.0,23.70000076293945,23.85000038146973,30510.0,-0.00623699057333571,1.3999938964844034,0.9999999999998579,46.551712798170975,57.9383965838886,0.1120137505157004,0.025146399677723252,-1.5801461559278636,-3.0801133409514456,40.58980257310873,0.34999847412110086,0.35192953553321615,-0.06750011444091797,-0.7521242949396019,0.6171240660577659,-0.40981220469025814,0.2748119758084222,-0.42933773946054643,17.39121060287184,-38.70913503556642,0.3423120902493419,12,0.22500038146972656,-0.3249998092651367,-2.1499996185302734,-2.625,3.25,0,0.10878662857608923,-3.0,24.04999923706055,-1.6000061035155966,23.79999923706055,-1.4000122071242749,24.29999923706055,0.10878662857608923 1012,2003-12-09,24.0,24.149999618530273,23.70000076293945,23.70000076293945,42890.0,0.004184116446269481,-1.9999999999999527,6.000076295109981,47.45763588553591,56.38607023943787,0.11853958311008483,0.008266466795792127,-1.5890596393590428,-3.1229828260880197,40.7877449457977,0.44999885559082387,0.2847663059034069,-0.01999969482421804,-0.509252824644836,0.46925343499639993,-0.264626259734527,0.22462687008609095,-0.47416458083427315,37.49994039529866,-17.965487620842175,0.2446265649103082,12,0.27500057220458984,-0.30000019073485973,-2.2249999046325684,-2.7250003814697266,3.25,1,0.09999998410542799,1.3999938964844034,23.899999618530273,-3.0,24.04999923706055,-1.6000061035155966,23.79999923706055,0.09999998410542799 1013,2003-12-10,23.399999618530273,23.899999618530273,23.29999923706055,23.79999923706055,81480.0,-0.025000015894571903,-1.0000000000000118,-1.3333354526149777,39.436628799112825,53.823472703478785,0.732905947373304,0.5913293334128227,-0.9046782736456009,-2.4687605170895885,39.8608721110644,0.7000007629394496,0.22698750097768183,-0.5900000572204576,-1.1525134119830476,-0.02748670245786755,-0.8712567346017543,-0.3087433798391608,1.4500007629394567,8.695673807327935,-42.03572381244689,0.2812566773812957,12,0.6750001907348668,0.3250007629394567,-1.6249995231628418,-2.125,3.7000007629394567,2,0.12393160964984751,-1.9999999999999527,24.0,1.3999938964844034,23.899999618530273,-3.0,24.04999923706055,0.12393160964984751 1014,2003-12-11,23.60000038146973,23.60000038146973,23.45000076293945,23.5,47710.0,0.008547041290593693,1.9999809265863602,-0.25000119209403904,45.71430128446172,51.90131752238578,0.5079364160266522,0.37511981306700193,-1.0291294290408182,-2.6160193280297044,38.33562601319128,0.20000076293945668,0.2703081010526951,-0.3674993515014613,-0.9553367093409086,0.22033800633798606,-0.661418030421185,-0.07358067258173762,1.2189999771118174,27.272821851965613,-22.578221303946368,0.29391867891972456,12,0.47499942779541016,0.17500019073485973,-1.5750002861022985,-2.0750007629394567,3.25,3,0.13983047388641734,-1.0000000000000118,23.399999618530273,-1.9999999999999527,24.0,1.3999938964844034,23.899999618530273,0.13983047388641734 1015,2003-12-12,23.60000038146973,24.10000038146973,23.29999923706055,23.79999923706055,41750.0,0.0,1.0,-1.9999809265863602,47.05884332885855,49.16987832075807,0.44499542593449704,0.37463801243066897,-0.9633054369323268,-2.5611452083535617,37.13288477306346,0.8000011444091797,0.23955421229854323,-0.354999351501462,-0.9636216580769705,0.25362295507404653,-0.6593105047892145,-0.05068819821370951,1.1886199546813963,35.29423644380631,-14.611130137073886,0.30431115328775366,12,0.47499942779541016,0.17500019073485973,-1.3875002861022985,-2.0750007629394567,3.2999992370605433,4,0.13559316965534451,1.9999809265863602,23.60000038146973,-1.0000000000000118,23.399999618530273,-1.9999999999999527,24.0,0.13559316965534451 1016,2003-12-15,23.79999923706055,24.0,23.399999618530273,23.79999923706055,32550.0,0.008474527642289953,1.9999904632932688,-0.0,56.249988824138484,48.8004892418096,0.16867392501404055,0.17577534563084996,-1.0937991481142326,-2.701356425852353,35.865145901802705,0.6000003814697266,0.18313986930866477,-0.15000047683715323,-0.7621580794579259,0.46215712578361945,-0.4560792781475378,0.15607832447323133,0.9588486771087652,58.82350301248776,4.702677607843839,0.3060788013103863,12,0.10000038146972301,-0.024998664855960584,-1.4374995231628453,-2.274999618530277,2.900001525878899,0,0.1344538178789736,1.0,23.60000038146973,1.9999809265863602,23.60000038146973,-1.0000000000000118,23.399999618530273,0.1344538178789736 1017,2003-12-16,23.70000076293945,23.899999618530273,23.45000076293945,23.5,17690.0,-0.004201616694398336,-1.9999999999999527,100.0,48.27588928438935,48.04202813701599,0.16885359516379594,0.25747102498488417,-0.9304720838948768,-2.5423431996866093,34.25849076052248,0.44999885559082387,0.10170665364343989,-0.2299989700317404,-0.8476344800020605,0.3876365399385797,-0.5388167250169005,0.07881878495341965,1.0296701776876915,50.00011920911813,-3.898997806466461,0.30881775498515945,12,0.17499923706055043,0.07499980926514027,-1.3375010490417445,-2.175001144409176,3.099998474121101,1,0.14556956727974923,1.9999904632932688,23.79999923706055,1.0,23.60000038146973,1.9999809265863602,23.60000038146973,0.14556956727974923 1018,2003-12-17,23.5,23.899999618530273,23.5,23.75,30090.0,-0.008438850485279259,-2.1999969482421875,-1.24999523164663,39.28571185287256,46.95256401911161,0.2720494493734229,0.42823443567842645,-0.6778324105895628,-2.2862866161809663,32.56500997899094,0.39999961853027344,-0.030644592177942798,-0.397499752044677,-1.0344950929500882,0.2394955888607342,-0.7159974224973844,-0.07900208159196964,1.2010775065558086,25.000059604559066,-23.327391066218556,0.3184976704527057,12,0.34999942779541016,0.27500057220458984,-1.0,-1.9750003814697266,4.10000038146973,2,0.15957446808510634,-1.9999999999999527,23.70000076293945,1.9999904632932688,23.79999923706055,1.0,23.60000038146973,0.15957446808510634 1019,2003-12-18,24.20000076293945,24.29999923706055,23.649999618530273,23.649999618530273,111270.0,0.029787266508061627,-1.3636300583647596,-2.2000045776367045,48.48487300537745,46.50173167365753,-0.40816725455590586,-0.2823020739866742,-1.325646306060765,-2.923995277541657,30.95438683626267,0.7999992370605504,-0.09562881929933909,0.30000095367431356,-0.34154327360483805,0.9415451809534652,-0.020771159965260466,0.6207730673138876,0.4730551782264527,90.00015258788991,46.217470640917995,0.32077211363957525,12,-0.40000152587889914,-0.17500019073485973,-1.3875007629394496,-2.425001144409176,3.1499996185302805,3,0.1198346912026309,-2.1999969482421875,23.5,-1.9999999999999527,23.70000076293945,1.9999904632932688,23.79999923706055,0.1198346912026309 1020,2003-12-19,24.899999618530273,24.899999618530273,24.29999923706055,24.29999923706055,74830.0,0.028925571633155567,-1.0000000000000118,1.0909075145911873,56.410253902238146,47.597125129664995,-1.089484700596305,-0.9523707265898302,-1.957800657351342,-3.5585958916022022,30.626448688619078,0.6999988555908239,-0.12393476006950621,0.9499998092651367,0.16796469800363312,1.7320349205266403,0.5589822536343867,1.3410173648958867,-1.600000381469723,100.0,59.779563926799824,0.39101755563075097,12,-0.8000001907348633,-0.8499994277954102,-1.7249994277954102,-2.8249998092651367,2.6000003814697266,4,0.07831328485195188,-1.3636300583647596,24.20000076293945,-2.1999969482421875,23.5,-1.9999999999999527,23.70000076293945,0.07831328485195188 1021,2003-12-22,24.60000038146973,25.0,24.60000038146973,24.95000076293945,43600.0,-0.012048162315524191,-1.2857096146615266,-0.5833335982426888,51.80722448576276,48.08041275191242,-0.7596315211625324,-0.6212143877949323,-1.5920441266267211,-3.1942789580750883,30.5788564168552,0.3999996185302699,-0.10283983763499549,0.610000514984133,-0.22009146825999437,1.4400924982282604,0.19495452336206753,1.0250465066061984,-1.2680011367797839,74.19356029562717,36.47375744249777,0.41504599162206396,12,-0.4500007629394567,-0.5000000000000036,-1.3625001907348668,-2.5250005722045934,2.7999992370605433,0,0.09349590249571893,-1.0000000000000118,24.899999618530273,-1.3636300583647596,24.20000076293945,-2.1999969482421875,23.5,0.09349590249571893 1022,2003-12-23,25.20000076293945,25.5,24.649999618530273,24.649999618530273,25610.0,0.02439025903112091,-2.090904046691797,-1.5714301284461882,59.782628526315534,50.341079388268284,-1.309185749418564,-1.1377836993860697,-2.1195712560902393,-3.725819704172796,31.21926743805046,0.8999996185302699,-0.09574253518333364,1.1200008392333949,0.17665829399083322,2.0633433844759566,0.6483295666121123,1.5916721118546775,-1.8012814880371018,85.00003814697249,47.07994412340924,0.47167127262128133,12,-0.8000011444091761,-0.850000381469723,-1.9500002861022914,-3.125000953674313,1.7999992370605504,1,0.05952380772170396,-1.2857096146615266,24.60000038146973,-1.0000000000000118,24.899999618530273,-1.3636300583647596,24.20000076293945,0.05952380772170396 1023,2003-12-24,25.20000076293945,25.20000076293945,25.20000076293945,25.20000076293945,0.0,0.0,1.0,0.0,67.07319569404248,52.7142898782217,-1.1476967971362129,-1.0830498654812395,-2.0536632428990735,-3.6542699868438895,31.757499982013705,0.0,-0.052076644470997024,1.050000762939451,-0.00680707007724024,2.1068085959561422,0.5215968464311054,1.5784046794477966,-1.6752046445312416,83.78382836752623,39.92186747643307,0.5284039165083454,12,-0.8000011444091761,-0.850000381469723,-1.9250001907348597,-3.125000953674313,1.1999988555908239,2,0.06349200101906938,-2.090904046691797,25.20000076293945,-1.2857096146615266,24.60000038146973,-1.0000000000000118,24.899999618530273,0.06349200101906938 1024,2003-12-25,25.20000076293945,25.20000076293945,25.20000076293945,25.20000076293945,0.0,0.0,1.0,0.0,64.93509067093112,54.700539582896425,-1.0022680629931742,-1.0502627319298021,-1.979948801924028,-3.585985669833722,32.05664598110596,0.0,-0.014271204596870035,0.9950007438659618,-0.1607177502688053,2.150719238000729,0.41714149679857826,1.5728599909333454,-1.5566924116357335,75.0000794728088,27.420113579341738,0.5778592470673845,12,-0.7500009536743129,-0.850000381469723,-1.9250001907348597,-3.125000953674313,1.1999988555908239,3,0.09523807721703936,1.0,25.20000076293945,-2.090904046691797,25.20000076293945,-1.2857096146615266,24.60000038146973,0.09523807721703936 1025,2003-12-26,25.20000076293945,25.20000076293945,25.20000076293945,25.20000076293945,0.0,0.0,1.0,0.0,67.56758846620767,55.95805065423745,-0.8397486794453357,-1.032306639101357,-1.9079383332691577,-3.5186048379138875,32.115418906903834,0.0,0.11415165448995523,0.9500006675720165,-0.28841991998897853,2.1884212551330116,0.330790373791519,1.569210961352514,-1.4452909127139577,66.66673730923803,14.637387569273898,0.6192102937804975,12,-0.725000381469723,-0.850000381469723,-1.9250001907348597,-3.125000953674313,1.0,4,0.08531744259675555,1.0,25.20000076293945,1.0,25.20000076293945,-2.090904046691797,25.20000076293945,0.08531744259675555 1026,2003-12-29,25.75,26.399999618530273,25.5,25.5,68120.0,0.02182536588925066,-6.1999969482421875,100.0,71.08434897789037,58.492323953515346,-1.211448035082494,-1.5557454163438038,-2.3716037538023045,-3.997340960808536,32.296813762840316,1.1999988555908239,0.22563661434372762,1.432499885559082,0.024150259709088573,2.8408495114090755,0.7283250726340853,2.1366746984840788,-1.8905727407880377,62.857164655412944,8.618577104301465,0.704174812924996,12,-0.8000001907348633,-0.9499998092651367,-2.47499942779541,-3.6750001907348633,0.25,0,0.06796116504854366,1.0,25.20000076293945,1.0,25.20000076293945,1.0,25.20000076293945,0.06796116504854366 1027,2003-12-30,26.10000038146973,26.79999923706055,25.899999618530273,26.04999923706055,103630.0,0.013592247824067094,-4.142849357769084,0.20000457763671875,84.61541471163318,63.52895760448874,-1.3244910580178946,-1.871760006854334,-2.619751915724162,-4.270126073832191,32.18075608670468,1.0499992370605504,0.3531047648168588,1.7000002861022985,0.081358424017143,3.318642148187454,0.8906793550597207,2.509321217144876,-2.0373273335123017,56.25002980235101,-3.594544955575188,0.8093209310425785,12,-0.87500095367432,-1.1000003814697301,-2.8249998092651403,-4.025000572204593,0.2999992370605433,1,0.0498083991593925,-6.1999969482421875,25.75,1.0,25.20000076293945,1.0,25.20000076293945,0.0498083991593925 1028,2003-12-31,26.10000038146973,26.10000038146973,26.10000038146973,26.10000038146973,0.0,0.0,1.0,0.0,83.78381164865166,67.45106189818587,-1.0246484419534454,-1.823485209977278,-2.5286948801904536,-4.201707196054752,32.33922979060666,0.0,0.44231502922125543,1.610000228881841,-0.17667605105608786,3.3966765088197697,0.7166620889128765,2.5033383688508053,-1.7635947146019895,56.25002980235101,-7.3959682973776495,0.8933381399689653,12,-0.5500011444091797,-1.0500011444091797,-2.6999998092651403,-4.025000572204593,0.3999996185302699,2,0.03448274350100178,-4.142849357769084,26.10000038146973,-6.1999969482421875,25.75,1.0,25.20000076293945,0.03448274350100178 1029,2004-01-01,26.10000038146973,26.10000038146973,26.10000038146973,26.10000038146973,0.0,0.0,1.0,0.0,83.78381164865166,70.49256831445405,-0.8122021397131718,-1.7310941001805595,-2.4325366414304774,-4.135787127788472,33.557549042073454,0.0,0.5846316737772206,1.4950001716613812,-0.3976174433724644,3.387617786695227,0.5486913641444602,2.4413089791783023,-1.5172353575827096,56.25002980235101,-10.52860899870339,0.946308807516922,1,-0.40000057220458984,-1.0500011444091797,-2.775000095367435,-4.025000572204593,0.6999988555908203,3,0.011494223474170395,1.0,26.10000038146973,-4.142849357769084,26.10000038146973,-6.1999969482421875,25.75,0.011494223474170395 1030,2004-01-02,26.5,26.649999618530273,26.10000038146973,26.5,160040.0,0.015325655658390724,2.6666709052299398,0.0,84.61541471163315,74.1379227839952,-1.0743535870589511,-2.042873941752415,-2.7410307007897714,-4.472459974375482,34.95872774657936,0.5499992370605433,0.8022923322870348,1.772499752044677,-0.27932253238308036,3.8243220364724344,0.7465886098307983,2.7984108942585557,-1.695511554795626,76.92312206744954,8.760721975410277,1.0259111422138791,1,-0.7750005722045898,-1.4500007629394496,-3.174999713897705,-4.425000190734863,0.2999992370605504,4,-0.00377359930074439,1.0,26.10000038146973,1.0,26.10000038146973,-4.142849357769084,26.10000038146973,-0.00377359930074439 1031,2004-01-05,26.5,27.5,26.29999923706055,26.70000076293945,218720.0,0.0,-2.99998728439099,-100.0,86.8421026214004,77.14453101678241,-0.8677485871831578,-1.937434445220525,-2.6605336513562747,-4.404498509355406,37.083763203191964,1.2000007629394496,0.9564599141526742,1.6424997329711921,-0.5152953279170802,3.8002947938594644,0.5636022025270577,2.7213972634153265,-1.4959604756100084,37.50001490115764,-31.598256582777182,1.078897530444136,1,-0.14999961853027344,-1.1000003814697266,-3.174999713897705,-4.425000190734863,0.20000076293944957,0,-0.011320725926813213,2.6666709052299398,26.5,1.0,26.10000038146973,1.0,26.10000038146973,-0.011320725926813213 1032,2004-01-06,26.399999618530273,26.79999923706055,26.10000038146973,26.79999923706055,115480.0,-0.00377359930074439,2.499997615811873,1.9999904632932688,89.18919615540264,79.601864401378,-0.6477447657838624,-1.7374953974334062,-2.4924337149835303,-4.22525121615697,38.90810647367893,0.6999988555908203,1.0316531696880595,1.4224993705749505,-0.8004609778533585,3.6454597190032594,0.311019196360796,2.533979544789105,-1.0964448370670823,21.428522771705094,-51.048261108228346,1.1114801742141538,1,-0.049999237060546875,-1.0,-2.8999991416931152,-4.324999809265137,0.25,1,-0.015151500920837613,-2.99998728439099,26.5,2.6666709052299398,26.5,1.0,26.10000038146973,-0.015151500920837613 1033,2004-01-07,26.29999923706055,26.649999618530273,26.10000038146973,26.5,91380.0,-0.0037878932922230657,1.1999969482421733,0.5000023841880514,83.8709598029156,81.70584986048736,-0.41940542488588406,-1.4852439121506968,-2.3128084417978947,-4.0633447292294065,41.786117736249906,0.5499992370605433,1.1601637073224715,1.1774990081787138,-0.9898360436024056,3.344834059959833,0.0938314822881523,2.2611665340692753,-0.7328710293729408,14.285636434728504,-53.662307855563654,1.08366752589056,1,0.050001144409176135,-0.899999618530277,-2.562499046325687,-4.099999427795414,0.600000381469723,2,0.003802295983674764,2.499997615811873,26.399999618530273,-2.99998728439099,26.5,2.6666709052299398,26.5,0.003802295983674764 1034,2004-01-08,26.899999618530273,27.54999923706055,26.399999618530273,26.399999618530273,145290.0,0.02281370337928501,-3.599998474121108,-2.49999046329326,83.33333333333348,83.45759929016802,-0.8413816438857538,-1.9239841624808314,-2.831017790734734,-4.606901844608494,44.96977000355703,1.25,1.2233568150510514,1.6124994277954094,-0.5692125688919987,3.7942114244828176,0.5216434294517072,2.7033554261391117,-1.1009267957651758,55.172404721283286,-8.360907544505082,1.0908559983437034,1,-0.375,-1.475000381469723,-3.16249942779541,-4.699999809265137,-0.14999961853027344,3,-0.014869874505675895,1.1999969482421733,26.29999923706055,2.499997615811873,26.399999618530273,-2.99998728439099,26.5,-0.014869874505675895 1035,2004-01-09,26.79999923706055,26.899999618530273,26.649999618530273,26.79999923706055,105820.0,-0.003717486352707522,1.4999904632933043,0.0,89.28567779308975,85.4799691585235,-0.5482030391668324,-1.6569063353797517,-2.648702035992393,-4.460845311781259,47.51960849990767,0.25,1.2621697353908914,1.3524991035461476,-0.7768629209210047,3.4818611280133,0.2878180913125732,2.417180115779722,-0.7557967162940891,48.27582124577588,-13.334473188443923,1.0646810122335757,1,-0.07499980926514027,-1.375,-3.012498855590824,-4.599999427795414,0.05000114440917969,4,0.0,-3.599998474121108,26.899999618530273,1.1999969482421733,26.29999923706055,2.499997615811873,26.399999618530273,0.0 1036,2004-01-12,27.0,27.149999618530273,26.5,26.70000076293945,66560.0,0.00746271524750175,1.1666709052299633,100.0,87.49996026359565,85.80047421985266,-0.6171437926350158,-1.6916087113269356,-2.7623662346404245,-4.6107642913212175,50.2445050972987,0.6499996185302734,1.331119033507747,1.3924998283386216,-0.6961342700683488,3.481133926745592,0.3481827791351364,2.436816877542107,-0.7449859389523645,62.06898819679093,3.27617228629736,1.044317049203486,1,-0.17500019073485973,-1.5750007629394496,-3.1999998092651367,-4.800000190734863,-0.6000003814697266,0,-0.0074074356644240336,1.4999904632933043,26.79999923706055,-3.599998474121108,26.899999618530273,1.1999969482421733,26.29999923706055,-0.0074074356644240336 1037,2004-01-13,27.149999618530273,27.5,27.0,27.10000038146973,96810.0,0.005555541427047173,-3.0,0.16666454738500455,88.23525451873151,86.29507898319487,-0.6733474163366111,-1.6547295952903376,-2.828953816094643,-4.7045113133965515,53.16577349650275,0.5,1.4061419121782492,1.369999504089357,-0.622987665701757,3.362986673880471,0.37350591919379994,2.366493088984914,-0.7136876328408306,72.413797639358,16.088922320576486,0.9964935848955573,1,-0.32499980926513317,-1.725000381469723,-3.299999713897705,-4.824999809265137,-0.6999988555908239,1,-0.016574543716888046,1.1666709052299633,27.0,1.4999904632933043,26.79999923706055,-3.599998474121108,26.899999618530273,-0.016574543716888046 1038,2004-01-14,27.25,27.5,27.04999923706055,27.04999923706055,73270.0,0.003683255354503645,-3.49999046329334,4.000076295109697,88.67920861631676,86.83901197960209,-0.6627618120060141,-1.5382516432880706,-2.8636150082237677,-4.745509792638835,56.244910869943965,0.4500007629394496,1.4243908430710732,1.2824998855590835,-0.5020162052217856,3.0670159763399525,0.39024184016864893,2.174757930949518,-0.75,73.91310116746338,19.12637843950742,0.8922580453904336,1,-0.42500019073485973,-1.8250007629394496,-3.2624998092651367,-4.875,-1.0,2,-0.02201836262274226,-3.0,27.149999618530273,1.1666709052299633,27.0,1.4999904632933043,26.79999923706055,-0.02201836262274226 1039,2004-01-15,27.10000038146973,27.399999618530273,27.10000038146973,27.399999618530273,87800.0,-0.0055045731570740886,-1.0000000000000238,-1.4999904632932244,83.9285507494177,86.76269376157815,-0.3978309501199213,-1.2225315199927458,-2.6373887718012305,-4.535184792417365,58.85818917914152,0.2999992370605433,1.3585055972162543,0.9875002861022999,-0.6581873468279973,2.633187919032597,0.1646564696371513,1.8103441025674485,-0.4530004882812513,60.00003814697301,6.438623963678808,0.8228438164651484,1,-0.27500057220458984,-1.6750011444091797,-3.200000286102295,-4.72500038146973,-1.1000003814697301,3,-0.007380101849600362,-3.49999046329334,27.25,-3.0,27.149999618530273,1.1666709052299633,27.0,-0.007380101849600362 1040,2004-01-16,26.85000038146973,27.29999923706055,26.79999923706055,27.10000038146973,128090.0,-0.009225092121066703,-1.8571241730335364,0.8333354526149915,71.99999084473377,85.11357023083741,-0.10388713629264146,-0.8632090851062735,-2.3189431568331393,-4.229692500521153,60.536650183491645,0.5,1.3006744350177186,0.6400002479553244,-0.9326603268267633,2.212660822737412,-0.14633003943571765,1.4263305353463664,-0.07658058013916147,35.00003814697301,-16.667347968795525,0.7863302873910433,1,-0.025000572204589844,-1.4250011444091797,-2.925000190734867,-4.47500038146973,-0.8000011444091797,4,-0.0037244089403717373,-1.0000000000000238,27.10000038146973,-3.49999046329334,27.25,-3.0,27.149999618530273,-0.0037244089403717373 1041,2004-01-19,26.899999618530273,27.29999923706055,26.79999923706055,26.95000076293945,53460.0,0.0018621689515896378,-2.9999694826548176,0.20000457763670454,68.18179453700874,82.77941449546032,-0.10189479194396966,-0.7716248765887066,-2.303340258980672,-4.228135496743398,62.19085319790791,0.5,1.2461314892233268,0.5749995231628411,-0.8293164826387844,1.9793155289644666,-0.12715847973797167,1.2771575260636538,0.649999618530277,14.285753211153729,-35.28170832176761,0.702158002900812,1,-0.07499980926513317,-1.4250001907348633,-2.97499942779541,-4.399999618530273,-0.8999996185302734,0,-0.0018587077237763872,-1.8571241730335364,26.85000038146973,-1.0000000000000238,27.10000038146973,-3.49999046329334,27.25,-0.0018587077237763872 1042,2004-01-20,26.70000076293945,27.04999923706055,26.70000076293945,27.0,144920.0,-0.00743490180026074,-1.333329094770029,5.999847415602252,62.50000993410901,80.40486451003736,0.1621905359818676,-0.47799495273874015,-2.0258155426007427,-3.9836068281610473,63.3061984710818,0.34999847412110086,1.1444003508407548,0.30000066757201793,-1.008272067749477,1.6082734028935128,-0.3541357000887295,0.9541370352327654,0.8349984741211003,0.0,-46.70949935246268,0.6541363676607483,1,0.2749986648559606,-1.2000007629394496,-2.862500667572018,-4.07500076293945,-0.5500011444091761,1,-0.01123599759688354,-2.9999694826548176,26.899999618530273,-1.8571241730335364,26.85000038146973,-1.0000000000000238,27.10000038146973,-0.01123599759688354 1043,2004-01-21,26.79999923706055,27.04999923706055,26.5,26.70000076293945,96280.0,0.0037452610960184707,-1.1999969482422017,-0.3333290947700565,63.99998779295952,78.25671500555137,0.15709610446335276,-0.47640509121423236,-2.0793775421775678,-4.041235339057064,64.28102121008264,0.5499992370605504,1.036517882583066,0.3199992179870641,-0.8696043888899005,1.5096028248640287,-0.2748025854514182,0.9148010214255464,0.7016000610351547,33.33326269076183,-11.666717382670043,0.5948018034384815,1,0.20000076293944957,-1.274999618530277,-2.9749989509582555,-4.17499923706055,-0.399999618530277,2,-0.013059644928538061,-1.333329094770029,26.70000076293945,-2.9999694826548176,26.899999618530273,-1.8571241730335364,26.85000038146973,-0.013059644928538061 1044,2004-01-22,27.60000038146973,28.5,27.0,27.0,218080.0,0.029850789820280887,-3.999996821087633,6.0000953688864636,68.9655263131934,75.998920396674,-0.5958251026965158,-1.1461489283454362,-2.824300580797239,-4.799372912522596,65.63855124447069,1.7000007629394496,0.9487578121500775,1.0000003814697287,-0.1285755567645488,2.128576319704006,0.43571241235258995,1.5642883505868674,-1.1000003814697301,55.000019073486506,13.4582022630305,0.5642879691171382,1,-0.10000038146973012,-1.5250005722045934,-3.78750038146973,-4.800000190734867,-0.8999996185302805,3,-0.048913056623582585,-1.1999969482422017,26.79999923706055,-1.333329094770029,26.70000076293945,-2.9999694826548176,26.899999618530273,-0.048913056623582585 1045,2004-01-23,27.35000038146973,27.899999618530273,27.0,27.79999923706055,147830.0,-0.00905797088929916,1.7692312206745278,-0.7499976158157203,63.492071181048686,73.3313771652799,-0.2901111278727413,-0.7660957851328298,-2.514544358296252,-4.5037479397076225,67.06944388877275,0.8999996185302734,0.9147084580763121,0.6425004005432164,-0.3222875630902635,1.6072883641766964,0.1601064187264747,1.1248943823599582,-0.8500003814697301,42.500019073486506,0.42847881172856717,0.4823939818167408,1,0.14999961853026988,-0.9500007629394567,-3.4375004768371618,-4.44999980926514,-0.8999996185302805,4,-0.04936015951152917,-3.999996821087633,27.60000038146973,-1.1999969482422017,26.79999923706055,-1.333329094770029,26.70000076293945,-0.04936015951152917 1046,2004-01-26,27.5,27.5,27.29999923706055,27.5,130440.0,0.005484446670497967,1.0,-0.0,67.18751210719788,70.99273911955393,-0.4042368620540202,-0.8203261474227332,-2.6034245732523864,-4.603593709297066,67.53250102286418,0.20000076293944957,0.8471999854346315,0.7050000190734877,-0.21030840601431677,1.6203084441612923,0.2473458065295837,1.1626542316173918,-0.9600000000000009,50.0,5.097606462348779,0.45765421254390265,1,0.0,-0.9499998092651367,-3.4250001907348633,-4.449999809265137,-1.0,0,-0.05272730047052543,1.7692312206745278,27.35000038146973,-3.999996821087633,27.60000038146973,-1.1999969482422017,26.79999923706055,-0.05272730047052543 1047,2004-01-27,27.399999618530273,27.79999923706055,27.29999923706055,27.79999923706055,196730.0,-0.003636377507990063,1.5000023841880203,-100.0,67.1875121071978,68.60477284076293,-0.29619242375507326,-0.6513336731839345,-2.4486542604929866,-4.4535118044461655,67.82156443745971,0.5,0.7718803801552525,0.5399996757507317,-0.3518346733194875,1.431834024820951,0.09408250121562389,0.9859168502858395,-0.8207996185302733,44.99998092651367,-3.619275763274473,0.44591717453510943,1,0.10000038146972656,-0.8249998092651367,-3.2749996185302734,-4.299999237060547,-1.100000381469723,1,-0.05109487730005191,1.0,27.5,1.7692312206745278,27.35000038146973,-3.999996821087633,27.60000038146973,-0.05109487730005191 1048,2004-01-28,27.0,27.399999618530273,26.5,27.399999618530273,107260.0,-0.01459852642697701,3.5000023841880648,0.9999999999999911,51.6666740841383,65.02011987795413,0.07220887492909966,-0.1902030217014712,-1.9990153753106235,-3.9940712174533175,67.46435434036447,0.8999996185302734,0.695219142615727,0.09500007629394602,-0.7231494559818898,0.9131496085697819,-0.31407468984397013,0.5040748424318622,1.5,25.0,-21.848882614530552,0.4090747661379172,1,0.5,-0.14999961853027344,-2.625,-3.6499996185302734,-0.3999996185302699,2,-0.03148149560998992,1.5000023841880203,27.399999618530273,1.0,27.5,1.7692312206745278,27.35000038146973,-0.03148149560998992 1049,2004-01-29,26.399999618530273,26.899999618530273,26.29999923706055,26.899999618530273,111360.0,-0.022222236350730618,1.400001525878892,1.2500011920940324,44.28571662124444,61.9407560753442,0.62857312337729,0.456847744711915,-1.3553243298966962,-3.3439022374149303,66.94265777754673,0.7000007629394496,0.5789553700932792,-0.5200002670288093,-1.2853006469471708,0.24530011288955222,-0.9026504569879883,-0.13735007706963032,2.0600003814697274,6.250022351736254,-38.74872127579348,0.38265018995918054,1,1.0,0.4500007629394531,-2.0249996185302734,-3.049999237060547,0.5500011444091761,3,0.0,3.5000023841880648,27.0,1.5000023841880203,27.399999618530273,1.0,27.5,0.0 1050,2004-01-30,26.399999618530273,26.79999923706055,26.399999618530273,26.79999923706055,119560.0,0.0,-1.0000000000000178,0.799999237060554,40.909077773070415,58.91045421268438,0.6236065573443348,0.4732348362616001,-1.3026733788329885,-3.2916275963617423,66.05748468039903,0.399999618530277,0.4414460012392176,-0.5150002479553208,-1.2930548475366415,0.26305435162599977,-0.9040275477459794,-0.1259729481646623,1.9736003509521503,6.666692097981534,-34.678520150608975,0.3890272997906598,1,1.0,0.4500007629394531,-1.9999995231628418,-3.049999237060547,0.75,4,0.011363679876669641,1.400001525878892,26.399999618530273,3.5000023841880648,27.0,1.5000023841880203,27.399999618530273,0.011363679876669641 1051,2004-02-02,26.20000076293945,26.85000038146973,26.20000076293945,26.85000038146973,45450.0,-0.007575714336391259,1.0,1.6250005960470195,35.82089807175393,55.946108450200484,0.7977615493903691,0.6847116507038535,-1.0480382233916998,-3.0447765132604196,64.56533529539018,0.6499996185302805,0.3114999044359408,-0.6999991416931195,-1.522063476663348,0.12206519327710907,-1.1110313091782338,-0.2889669742080052,2.0906551772460986,0.0,-35.869659962997055,0.41103216748511384,2,1.149999618530277,0.7999992370605504,-1.787500381469723,-2.850000381469723,0.5999984741211009,0,0.00954198445496357,-1.0000000000000178,26.399999618530273,1.400001525878892,26.399999618530273,3.5000023841880648,27.0,0.00954198445496357 1052,2004-02-03,26.0,26.45000076293945,25.85000038146973,26.29999923706055,123430.0,-0.007633616683796252,-1.000006357844945,0.4615375586510053,31.8840419462271,52.37767002278577,0.9923848712673546,0.8993174171522291,-0.781703548653276,-2.801005961095086,63.27245737121974,0.6000003814697195,0.238818090061109,-0.8799999237060554,-1.7699438567641401,0.009944009352029326,-1.3249718902350978,-0.43502795717701304,2.165216629550784,9.67739950728833,-20.49683438711491,0.44497196652904175,2,1.1750001907348633,1.1750001907348633,-1.125,-2.1999998092651367,0.7000007629394496,1,0.019230769230769162,1.0,26.20000076293945,-1.0000000000000178,26.399999618530273,1.400001525878892,26.399999618530273,0.019230769230769162 1053,2004-02-04,26.399999618530273,26.5,26.0,26.0,76060.0,0.015384600712702756,-1.5000023841880648,-1.3333354526149659,40.54052242837638,49.21933625780609,0.5919256512774069,0.5346030811574956,-1.1222487194473274,-3.1504736654057197,61.93017265414051,0.5,0.18677467280579663,-0.48500032424926687,-1.362256868564387,0.39225622006585326,-0.9236285964068287,-0.04637205209170503,1.5799997111740254,52.38091778049837,24.90626335432477,0.4386282721575607,2,0.47500038146972656,0.7750005722045898,-1.2874999046325684,-2.3999996185302734,-0.350000381469723,2,-0.0037878932922230657,-1.000006357844945,26.0,1.0,26.20000076293945,-1.0000000000000178,26.399999618530273,-0.0037878932922230657 1054,2004-02-05,26.5,26.5,26.29999923706055,26.5,116870.0,0.0037878932922232877,1.0,0.0,45.0704134543936,47.17248539928887,0.35702616587512637,0.4248832149518975,-1.1700782313163707,-3.194057462452779,60.0852577194855,0.20000076293944957,0.16269757443795285,-0.36499996185302663,-1.258897453033498,0.5288975293274447,-0.8119487074432605,0.08194878373720726,1.3095994138455325,64.99996185302699,36.887763676748484,0.4469487455902352,2,0.32499980926514027,0.6750001907348633,-1.2000007629394496,-2.5,-0.2999992370605504,3,0.0037735993007446123,-1.5000023841880648,26.399999618530273,-1.000006357844945,26.0,1.0,26.20000076293945,0.0037735993007446123 1055,2004-02-06,26.79999923706055,26.85000038146973,26.45000076293945,26.5,187380.0,0.011320725926813324,-1.000009536797734,100.0,48.68420458235816,45.116562340973346,-0.03262633845815799,0.13163286323640122,-1.4197924784423783,-3.4385163237811014,58.28704688391293,0.39999961853028054,0.13161150303796632,-0.0650007247924762,-0.9588982159729476,0.8288967663879951,-0.5119494703827101,0.3819480207977577,0.8528322541949187,94.99988555908203,62.44792112880677,0.4469487455902352,2,0.025000572204589844,0.37500095367431285,-1.424999713897705,-2.7999992370605504,-1.3499984741211009,4,0.005597072020489868,1.0,26.5,-1.5000023841880648,26.399999618530273,-1.000006357844945,26.0,0.005597072020489868 1056,2004-02-09,26.79999923706055,27.0,26.60000038146973,26.899999618530273,145980.0,0.0,1.666653951057597,-0.33333545261496583,51.38886828480551,43.36115747181864,-0.15909409420341447,0.12214341023199893,-1.371694525353952,-3.3776219282951843,56.34456030584265,0.3999996185302699,0.010473201170988489,-0.05500068664550284,-0.9470120756657927,0.837010702374787,-0.5010063811556478,0.3910050078646421,0.7086057654120594,82.60862354067075,44.0413595792283,0.4460056945101446,2,-0.17499923706055043,0.37500095367431285,-1.412499904632572,-2.7999992370605504,-1.1999988555908203,0,0.01305971609826484,-1.000009536797734,26.79999923706055,1.0,26.5,-1.5000023841880648,26.399999618530273,0.01305971609826484 1057,2004-02-10,26.70000076293945,26.85000038146973,26.60000038146973,26.75,55970.0,-0.0037312864540240964,-1.0000000000000568,0.49999046329326885,48.61113171519449,43.02165276415822,-0.18867368700479048,0.19679006819881195,-1.2253803464992963,-3.210305479608852,54.15637595612838,0.25,-0.08792342622224325,-0.1324992179870641,-1.0158392291247402,0.750840793150612,-0.5741692235559022,0.30917078758177396,0.6759158698529291,70.00007629394496,29.499638580549174,0.4416700055688372,2,-0.2750005722045863,0.4749994277954137,-0.8250007629394496,-2.350000381469723,-1.1000003814697195,1,0.0037452610960184707,1.666653951057597,26.79999923706055,-1.000009536797734,26.79999923706055,1.0,26.5,0.0037452610960184707 1058,2004-02-11,26.649999618530273,26.85000038146973,26.45000076293945,26.85000038146973,48120.0,-0.001872701984285352,2.99998092658636,4.00007629510927,33.33331102515021,41.804718809036636,-0.21628598007811917,0.21031910523769426,-1.1238538481678475,-3.0965854766569905,51.72526942871569,0.39999961853028054,-0.2238375224274165,-0.1525003433227532,-1.0166854570235202,0.7116847703780138,-0.5845929001731385,0.2795922135276321,0.6038437141562945,49.999999999999744,10.86547993458337,0.43209255685038434,2,-0.22499942779541016,0.5250005722045898,-0.7749996185302734,-2.049999237060547,-1.0,2,0.0018762155769191935,-1.0000000000000568,26.70000076293945,1.666653951057597,26.79999923706055,-1.000009536797734,26.79999923706055,0.0018762155769191935 1059,2004-02-12,26.899999618530273,27.0,26.54999923706055,26.70000076293945,58570.0,0.009380863173677811,1.2500059604701441,-0.9999904632932156,42.10524554617119,41.93762633938117,-0.4334881848147205,-0.058428356122032454,-1.3022421706737326,-3.2703873532949537,49.230052015033095,0.4500007629394496,-0.3569429050415245,0.10749969482422017,-0.7467620971891265,0.9617614868375668,-0.31963120118245314,0.5346305908308935,0.24153627805894828,81.8180872387797,41.32848026814641,0.4271308960066725,2,-0.47499942779541016,0.27500057220458984,-1.0249996185302734,-2.125,-1.1999988555908239,3,-0.0315985276402827,2.99998092658636,26.649999618530273,-1.0000000000000568,26.70000076293945,1.666653951057597,26.79999923706055,-0.0315985276402827 1060,2004-02-13,26.75,27.10000038146973,26.75,27.0,45670.0,-0.005576194076484131,-1.800003051757841,-1.2500071525982783,36.842098218468536,42.051093022349455,-0.25548710917656337,0.08821835896467434,-1.0889568859370655,-3.049078405903547,47.50274244450438,0.3500003814697301,-0.40942821096198045,-0.03749990463256836,-0.8915152109422237,0.816515401677087,-0.46450755778739605,0.38950774852225933,-0.8999996185302699,46.153755865100536,6.58347478299369,0.4270076531548275,2,-0.2749996185302699,0.4250001907348633,-0.7750005722045898,-1.9500007629394531,-1.25,4,-0.0205607191424505,1.2500059604701441,26.899999618530273,2.99998092658636,26.649999618530273,-1.0000000000000568,26.70000076293945,-0.0205607191424505 1061,2004-02-16,26.85000038146973,26.899999618530273,26.60000038146973,26.899999618530273,49100.0,0.003738332017559909,11.000152590218825,0.1999969482421733,40.35088541178685,42.99185340741166,-0.28339024009389036,-0.01656942259713645,-1.1183690988203843,-3.076464014781667,45.549768695233006,0.2999992370605433,-0.38484738987789413,0.06500043869018768,-0.7879202781775767,0.9179211555579521,-0.3614599197436945,0.49146079712406987,-0.9750000000000014,61.53843896627554,21.719124609074015,0.4264603584338822,2,-0.30000019073486683,0.32499980926513317,-0.7750010490417516,-1.9500007629394567,-1.6499996185302805,0,-0.05214151205362649,-1.800003051757841,26.75,1.2500059604701441,26.899999618530273,2.99998092658636,26.649999618530273,-0.05214151205362649 1062,2004-02-17,26.399999618530273,26.899999618530273,26.399999618530273,26.899999618530273,98720.0,-0.016759804713076254,1.0,10.000152590219678,39.65516447595594,42.89348030158716,0.25626660103071686,0.43194992380322716,-0.6047776447605386,-2.552534600749432,43.61196755254001,0.5,-0.35666379013329674,-0.3700002670288072,-1.2396040078528152,0.49960347379520087,-0.8048021374408094,0.06480160338319507,-0.500499237060545,0.0,-39.971527693450625,0.43480187041200336,2,0.30000019073486683,0.7750005722045898,-0.2750000953674281,-1.4750003814697266,-1.1499996185302734,1,-0.030303001841675004,11.000152590218825,26.85000038146973,-1.800003051757841,26.75,1.2500059604701441,26.899999618530273,-0.030303001841675004 1063,2004-02-18,26.45000076293945,26.54999923706055,26.149999618530273,26.399999618530273,45110.0,0.001893982770139191,2.2000213624676075,-0.10000228881835227,51.06385396367265,43.55941813595151,0.2392653104279887,0.3735346546723193,-0.5699532131292209,-2.528364146837216,41.94222539032959,0.399999618530277,-0.28733628638061504,-0.30249919891357635,-1.1835721326954456,0.5785737348682929,-0.7430356658045127,0.13803726797736005,-0.5264903814697206,31.579042471600115,-12.135138741911017,0.44053646689093545,2,0.17499923706055043,0.7249994277954137,-0.3250012397766042,-1.5250015258789027,-0.5500011444091761,2,-0.032136119355455794,1.0,26.399999618530273,11.000152590218825,26.85000038146973,-1.800003051757841,26.75,-0.032136119355455794 1064,2004-02-19,26.25,26.5,26.25,26.45000076293945,73130.0,-0.007561465299452119,-1.4999904632932155,-3.9999237078010905,47.05883232917084,43.37882121893069,0.4470905685346871,0.4924597487237108,-0.29214958968107396,-2.260988628938442,39.23666211024074,0.25,-0.18305529569105516,-0.434999942779541,-1.2468204302568608,0.3768205446977788,-0.8409101865182009,-0.0290896990408811,-0.30295981853027243,10.526347490533496,-36.30955226693113,0.40591024373865925,2,0.375,0.9250001907348633,-0.12500047683715465,-1.2000007629394496,-0.75,3,-0.022857157389322924,2.2000213624676075,26.45000076293945,1.0,26.399999618530273,11.000152590218825,26.85000038146973,-0.022857157389322924 1065,2004-02-20,26.0,26.35000038146973,26.0,26.35000038146973,90670.0,-0.00952380952380949,-1.0000000000000202,1.7499952316466567,46.15383486776958,42.797150839260034,0.6388596735821253,0.6705129605929301,0.034352375427012305,-1.9499721181076097,36.18583362085926,0.3500003814697301,-0.14419599812372041,-0.6174999237060561,-1.4209626507253361,0.1859628033132239,-1.0192312872156961,-0.2157685601964161,-0.029900614530273373,0.0,-50.580851439390344,0.40173136350964006,2,0.5500001907348633,1.1750001907348633,0.12499952316284535,-0.9250001907348597,-0.3999996185302699,4,-0.011538432194636572,-1.4999904632932155,26.25,2.2000213624676075,26.45000076293945,1.0,26.399999618530273,-0.011538432194636572 1066,2004-02-23,26.04999923706055,26.399999618530273,26.0,26.0,80330.0,0.0019230475792519908,-15.00022888532845,-0.14285480733075895,51.02039227531837,43.06484645705158,0.5266698325261636,0.533675292421325,0.056565856447761576,-1.9380446495438726,33.00279281758194,0.39999961853027344,-0.13242997249978927,-0.4950006484985323,-1.2211294197631872,0.2311281227661226,-0.8580650341308598,-0.13193626286620486,-0.05730183167082359,5.555473139222069,-48.12570486340861,0.36306438563232796,2,0.5000009536743129,1.1250009536743129,0.07500028610229492,-0.9249992370605504,-0.149999618530277,0,-0.021113215092846693,-1.0000000000000202,26.0,-1.4999904632932155,26.25,2.2000213624676075,26.45000076293945,-0.021113215092846693 1067,2004-02-24,26.0,26.20000076293945,25.79999923706055,26.04999923706055,40150.0,-0.0019193565652554367,1.2857080576778512,-1.0,40.47620128882255,43.85850093079295,0.5218051427835917,0.4989961058423873,0.18290942881990446,-1.828974199763394,29.32825860987934,0.40000152587889914,-0.16180564089845362,-0.47499990463256836,-1.119408993310568,0.16940918404543126,-0.79720444897157,-0.15279536029356677,1.1000003814697301,26.66676839192661,-26.056152130516026,0.32220454433900064,2,0.44999980926514027,1.1499996185302734,0.14999961853027344,-0.875,-0.14999961853026988,1,-0.030769201425405734,-15.00022888532845,26.04999923706055,-1.0000000000000202,26.0,-1.4999904632932155,26.25,-0.030769201425405734 1068,2004-02-25,26.149999618530273,26.20000076293945,25.79999923706055,25.85000038146973,39900.0,0.005769216097318175,1.0,-6.000076295108986,41.8604548007087,43.83130195907489,0.3279044738070809,0.2972939385309914,0.11901881790094393,-1.9232207949258537,27.35159668159947,0.40000152587889914,-0.20413910074292474,-0.2825002670288086,-0.8923103587557648,0.3273098246981476,-0.5874053128922867,0.022404778834669514,0.9240007400512731,49.999999999999744,-1.121627630344264,0.30490504586347733,2,0.30000019073486683,1.0,0.08750009536743164,-1.0249996185302734,-0.14999961853027344,2,-0.034416811918135615,1.2857080576778512,26.0,-15.00022888532845,26.04999923706055,-1.0000000000000202,26.0,-0.034416811918135615 1069,2004-02-26,26.399999618530273,26.5,26.0,26.149999618530273,83720.0,0.009560229584969049,1.2222184546263721,0.8333354526149915,40.47620128882245,44.23509118911422,-0.0005355543898559745,0.04984976173626521,-0.0627583408087915,-2.12023818093893,25.89431246105721,0.5,-0.2240033554617895,-0.032500267028808594,-0.6423103587557648,0.5773098246981476,-0.3374053128922867,0.2724047788346695,0.6485207176208547,85.71424678884576,38.4846609183987,0.30490504586347733,2,-0.05000019073486328,0.75,-0.13749980926513672,-1.2749996185302734,-0.04999923706054332,3,-0.01893939421306079,1.0,26.149999618530273,1.2857080576778512,26.0,-15.00022888532845,26.04999923706055,-0.01893939421306079 1070,2004-02-27,26.70000076293945,26.79999923706055,26.399999618530273,26.399999618530273,80460.0,0.011363679876669641,-1.6666539510576444,1.2000045776367045,47.91669978033701,45.075737230064234,-0.3446148870457897,-0.2387652894791863,-0.31221050509648407,-2.3617808874536834,24.54762424532135,0.399999618530277,-0.18101301307162387,0.25250082015990927,-0.3685975398066006,0.8735991801264191,-0.05804835982334566,0.5630500001431642,0.32354915122986583,90.00015258788991,45.29410272986598,0.31054917998325426,2,-0.3500013351440394,0.14999866485596058,0.08749914169311879,-1.100000381469723,-0.10000038146971946,4,-0.044943847514981816,1.2222184546263721,26.399999618530273,1.0,26.149999618530273,1.2857080576778512,26.0,-0.044943847514981816 1071,2004-03-01,26.45000076293945,26.649999618530273,26.29999923706055,26.29999923706055,38980.0,-0.009363295612598188,-3.66662428157283,0.5000031789022437,45.09804508218793,45.680501741867786,-0.17581010515828766,0.03259558969279652,-0.003852984615793531,-2.054182705755803,23.469887312554626,0.40000152587889914,-0.19507020805313502,-0.009999179840090022,-0.6200898513855257,0.6000914917053457,-0.3150445156128079,0.29504615593262784,0.5490781376876903,65.00015258788991,22.523129465961063,0.3050453357727182,3,-0.15000152587889914,0.34999847412110086,0.49999904632568715,-0.600000381469723,-0.050001144409176135,0,-0.032136119355455794,-1.6666539510576444,26.70000076293945,1.2222184546263721,26.399999618530273,1.0,26.149999618530273,-0.032136119355455794 1072,2004-03-02,26.5,26.70000076293945,26.399999618530273,26.54999923706055,35380.0,0.0018903302691244406,-1.400009155273409,-0.33332485631457076,47.05883232917083,45.23549933803425,-0.23482712111778525,0.023163320813424093,-0.013053264995676273,-2.046506615131669,23.077731078664936,0.30000114440917613,-0.1808547773339484,0.015000057220458274,-0.5554107897048262,0.5854109041457427,-0.27020536624218394,0.3002054806831005,0.47509730735580646,70.00007629394496,27.298400354712257,0.28520542346264144,3,-0.20000076293944957,0.2999992370605504,0.5250000953674316,-0.6499996185302734,-0.10000038146972656,1,-0.022641523829046273,-3.66662428157283,26.45000076293945,-1.6666539510576444,26.70000076293945,1.2222184546263721,26.399999618530273,-0.022641523829046273 1073,2004-03-03,26.29999923706055,26.60000038146973,26.29999923706055,26.60000038146973,33620.0,-0.007547198601488669,1.0,6.000114442663799,38.00000152587783,44.22896258211281,-0.06519797350160417,0.226922619890928,0.22626361439039044,-1.7933997750498598,22.514944397249426,0.3000011444091797,-0.19430248965466035,-0.18000068664550284,-0.7552810741284333,0.3952797008374276,-0.4676408803869698,0.10763950709596415,0.6515961088893505,37.49994039529866,-0.24328950421440965,0.2876401937414652,3,0.0,0.30000019073485973,0.7375006675720179,-0.44999885559082387,0.10000038146972301,2,-0.01711022314239108,-1.400009155273409,26.5,-3.66662428157283,26.45000076293945,-1.6666539510576444,26.70000076293945,-0.01711022314239108 1074,2004-03-04,26.60000038146973,26.649999618530273,26.29999923706055,26.399999618530273,39100.0,0.011406887951024514,1.3333418104599029,-0.6666666666666785,47.16982218495506,44.34185006180009,-0.3468002087364148,-0.068726250540184,-0.030124760911501625,-2.0348177954417572,21.956884380663475,0.350000381469723,-0.16527879108497956,0.11500043869018839,-0.46274487818330456,0.6927457555636813,-0.17387221974655986,0.40387309712693664,0.32856304230238464,60.00022888183594,22.357512705808197,0.2888726584367465,3,-0.3000011444091797,-0.15000057220458984,0.5749998092651332,-0.7500000000000036,-0.20000076293945668,3,-0.02255640499493028,1.0,26.29999923706055,-1.400009155273409,26.5,-3.66662428157283,26.45000076293945,-0.02255640499493028 1075,2004-03-05,26.95000076293945,27.0,26.45000076293945,26.54999923706055,85660.0,0.013157908889111836,1.1999969482422017,1.999999999999929,51.72414246693537,44.4200445275353,-0.6122567631279594,-0.4289027679660471,-0.33154613744006056,-2.325201791268068,21.180660806067554,0.5499992370605504,-0.1711248374006047,0.45750074386596395,-0.14098454197831245,1.0559860297102404,0.15825810094382575,0.7567433867881022,-1.1500015258788991,92.85725963346194,55.83147336662862,0.2992426429221389,3,-0.5500011444091761,-0.5000009536743093,0.17499923706055043,-1.100000381469723,-0.5500011444091761,4,-0.022263464359333685,1.3333418104599029,26.60000038146973,1.0,26.29999923706055,-1.400009155273409,26.5,-0.022263464359333685 1076,2004-03-08,27.149999618530273,27.399999618530273,27.10000038146973,27.10000038146973,103760.0,0.007421107604043353,-11.00015259022053,0.12499761582329723,64.15093524807038,47.05057052300728,-0.7150014390800195,-0.6338329790567983,-0.49737122207628914,-2.4606225983788654,20.41850852965739,0.44999885559082387,-0.14291678989403067,0.6399995803833001,-0.014217825681178908,1.294216986447779,0.3128908773510588,0.9671082834155413,-1.326000366210934,77.27273515433039,34.09434708381531,0.32710870303223977,3,-0.5500001907348633,-0.5500001907348633,-0.024999618530273438,-1.2999992370605469,-0.350000381469723,0,-0.02025779907139158,1.1999969482422017,26.95000076293945,1.3333418104599029,26.60000038146973,1.0,26.29999923706055,-0.02025779907139158 1077,2004-03-09,26.79999923706055,27.20000076293945,26.75,27.149999618530273,31500.0,-0.012891358614636639,-1.0000084771265774,-7.0001144426646515,55.932175993275926,48.6140950999592,-0.26774331259495554,-0.2908698939374119,-0.1278428002188683,-2.042633662035392,19.293972862145857,0.4500007629394496,-0.09680365789498069,0.28499927520752166,-0.3768166069000678,0.9468151573151111,-0.04590866584627307,0.6159072162613164,-0.9129599700927749,45.454529691339225,0.7754874885280216,0.33090794105379473,3,-0.09999942779541371,-0.19999980926514027,0.37500095367431285,-0.9499988555908239,-0.34999847412110086,1,-0.014925359325276943,-11.00015259022053,27.149999618530273,1.1999969482422017,26.95000076293945,1.3333418104599029,26.60000038146973,-0.014925359325276943 1078,2004-03-10,26.70000076293945,26.79999923706055,26.5,26.79999923706055,41200.0,-0.0037312864540240964,5.000076295109128,0.28570961466152367,57.89475445382868,50.549489896071,-0.09110303683732468,-0.19703550522429936,-0.009075650826350312,-1.8809247394499273,18.258206877526362,0.2999992370605504,-0.06731186345895068,0.18250074386596182,-0.4818353516339471,0.8468368393658707,-0.1496673038839944,0.514668791615918,-0.7524430819091741,36.36376246928684,-12.113411991419724,0.33216804774995456,3,0.14999866485596058,-0.10000133514403942,0.4749994277954137,-0.850000381469723,-0.5,2,-0.01123599759688354,-1.0000084771265774,26.79999923706055,-11.00015259022053,27.149999618530273,1.1999969482422017,26.95000076293945,-0.01123599759688354 1079,2004-03-11,26.04999923706055,26.5,25.29999923706055,26.5,102080.0,-0.024344625741776205,4.333327681939543,4.500076295109128,50.769219031700786,50.866436479555865,0.5632629495783696,0.40688211464699364,0.6525284452292475,-1.1707692746456395,17.033927015643787,1.4000015258788991,-0.017404920005489544,-0.425000762939451,-1.095036525087533,0.24503499920863092,-0.760018644013492,-0.08998288186541004,1.350000381469723,35.714279226706566,-18.114401633794962,0.3350178810740405,3,0.30000019073485973,0.30000019073485973,0.9750008583068812,-0.19999885559082387,-0.2999992370605504,3,0.013435715613065558,5.000076295109128,26.70000076293945,-1.0000084771265774,26.79999923706055,-11.00015259022053,27.149999618530273,0.013435715613065558 1080,2004-03-12,26.20000076293945,26.25,25.0,25.79999923706055,100470.0,0.005758216133284755,4.0,-0.8888907726868052,52.238827214828696,51.65985671651595,0.3742322319500069,0.2251045671166132,0.503216584084182,-1.2647224235189114,15.759439708956824,1.25,0.025845119178370624,-0.2474992752075238,-0.9151545998510393,0.4201560494359917,-0.5813269375292798,0.08632838711423219,1.15799884796143,50.00003973643602,-9.524477713256488,0.3338276623217569,3,-9.536743128535363e-07,-9.536743128535363e-07,0.7999992370605504,-0.30000114440917613,-0.4500007629394496,4,0.007633543884232541,4.333327681939543,26.04999923706055,5.000076295109128,26.70000076293945,-1.0000084771265774,26.79999923706055,0.007633543884232541 1081,2004-03-15,25.45000076293945,26.399999618530273,25.29999923706055,26.20000076293945,50640.0,-0.02862595336489049,-1.0952327321872537,-1.874992847469945,43.209891078701304,51.23219657757488,1.081160378079229,0.9115795090986616,1.2452054026839718,-0.46885309912987694,14.693383723606694,1.100000381469723,0.036687362021794456,-0.9274992942810094,-1.70241872446487,-0.15257986409714874,-1.3149590093729415,-0.5400395791890773,1.8136788635253964,20.454573040156482,-41.44059776568837,0.38745971509193117,3,0.7499990463256871,0.7499990463256871,1.5499992370605504,0.44999885559082387,0.44999885559082387,0,0.037328048216572984,4.0,26.20000076293945,4.333327681939543,26.04999923706055,5.000076295109128,26.70000076293945,0.037328048216572984 1082,2004-03-16,25.60000038146973,25.60000038146973,25.0,25.399999618530273,90780.0,0.005893894461044935,4.999980926586254,-0.2666676839192756,43.20989107870141,51.81107319455528,0.8829184507528005,0.7363247048661243,1.0919962426277472,-0.578032331764259,14.203102338313977,0.6000003814697301,0.007231502174317228,-0.7374997138977015,-1.5865704334285198,0.11157100563311673,-1.1620350736631089,-0.3129643541322942,1.5731320599365226,33.33336865461941,-28.82444675799777,0.42453535976540874,3,0.5999994277954066,0.5999994277954066,1.2999997138977015,0.2999992370605433,0.3999996185302699,1,0.046874954598025154,-1.0952327321872537,25.45000076293945,4.0,26.20000076293945,4.333327681939543,26.04999923706055,0.046874954598025154 1083,2004-03-17,25.60000038146973,26.399999618530273,25.54999923706055,26.0,124570.0,0.0,-2.399988555951893,-1.9999904632931622,39.47370270281125,50.955948807650415,0.864045000176592,0.7055538542524893,1.0919443317159647,-0.5312090211046225,13.774257337043567,0.850000381469723,0.0023674891974465595,-0.6949996948242152,-1.6033816638104632,0.21338227416203281,-1.1491906793173392,-0.2408087103310912,1.486206762280272,40.000025431315336,-18.38583396927882,0.4541909844931248,3,0.5999994277954066,0.5999994277954066,1.1999998092651332,0.2999992370605433,0.6499996185302699,2,0.03320313940639563,4.999980926586254,25.60000038146973,-1.0952327321872537,25.45000076293945,4.0,26.20000076293945,0.03320313940639563 1084,2004-03-18,25.649999618530273,25.85000038146973,25.5,25.79999923706055,86670.0,0.001953095168574004,1.7999816895927712,0.374999403952996,35.21125625462399,49.12118367294916,0.7432804795727286,0.6411725921314186,1.0231303439989077,-0.5368122868099192,13.347946971818814,0.3500003814697301,-0.01385276167362548,-0.6150004386901848,-1.5681669197871884,0.3381660424068187,-1.0915836792386884,-0.1384171981416813,1.35275923946973,46.428556831511585,-7.629557642535403,0.4765832405485026,3,0.5500001907348633,0.5500001907348633,1.1500005722045898,0.25,1.149999618530277,3,0.021442540061943793,-2.399988555951893,25.60000038146973,4.999980926586254,25.60000038146973,-1.0952327321872537,25.45000076293945,0.021442540061943793 1085,2004-03-19,25.70000076293945,26.0,25.5,26.0,62340.0,0.0019493623841246865,2.3333418104599266,1.9999999999999762,38.80597779733832,46.30507728953449,0.5557646534860403,0.59821466093101,0.9577313516067996,-0.5416759889786711,13.383594132296539,0.5,0.012409714134555827,-0.5499993324279835,-1.529795155773133,0.4297964909171661,-1.0398972441005583,-0.0601014207554087,1.2226477407405554,50.00006811961234,-2.5634939186705736,0.4898979116725757,3,0.399999618530277,0.49999904632568715,1.0999994277954137,0.19999885559082387,0.8999996185302805,4,0.0019454955477142821,1.7999816895927712,25.649999618530273,-2.399988555951893,25.60000038146973,4.999980926586254,25.60000038146973,0.0019454955477142821 1086,2004-03-22,25.5,25.85000038146973,25.399999618530273,25.649999618530273,118700.0,-0.007782130622651984,-1.571430128446187,0.49999999999999406,35.71430128446157,44.05864676633289,0.555517876129457,0.7956938093661385,1.1332451611391647,-0.2972425342498717,13.383046856875113,0.4500007629394567,-0.01902887111097229,-0.722500133514405,-1.7553677976368327,0.3103675306080227,-1.2389339655756189,-0.20606630145319116,1.3457425635328057,35.71429544565894,-14.038750118900573,0.5164338320612134,3,0.39999961853027344,0.6999998092651367,1.325000286102295,0.39999961853027344,1.0,0,0.009803921568627416,2.3333418104599266,25.70000076293945,1.7999816895927712,25.649999618530273,-2.399988555951893,25.60000038146973,0.009803921568627416 1087,2004-03-23,25.20000076293945,25.70000076293945,24.5,25.70000076293945,255640.0,-0.011764675963158888,3.8000030517577983,3.3333418104599266,34.72225312831452,41.48392439683131,0.675752028833827,1.0884937508332833,1.3999308836463484,0.04270256120807758,14.268607143777084,1.2000007629394496,-0.1074605899672072,-0.9824994087219281,-2.109336890068775,0.14433807262491882,-1.5459181493953515,-0.41908066804850463,1.5719120980520422,36.84215281479522,-13.86346625255812,0.5634187406734242,3,0.2999992370605504,0.7499990463256871,1.6624994277954137,0.6999988555908239,1.2999992370605504,1,0.027777731523733973,-1.571430128446187,25.5,2.3333418104599266,25.70000076293945,1.7999816895927712,25.649999618530273,0.027777731523733973 1088,2004-03-24,25.25,25.60000038146973,25.0,25.0,98920.0,0.0019840966486828204,-3.800003051757841,-0.5,29.850742869505936,39.15964926769855,0.4452642041775512,1.0199026101504671,1.3132884706237462,0.022966823334702013,15.202024208973192,0.6000003814697301,-0.26329508179046357,-0.8875001907348619,-2.0891983915740298,0.31419801010430604,-1.4883492911544458,-0.2866510903152779,1.385598089332003,50.0,0.45066777314644924,0.6008491004195836,3,0.19999980926513672,0.6999998092651367,1.6875,0.6499996185302734,1.1000003814697301,2,0.02970297029702973,3.8000030517577983,25.20000076293945,-1.571430128446187,25.5,2.3333418104599266,25.70000076293945,0.02970297029702973 1089,2004-03-25,25.899999618530273,26.29999923706055,25.399999618530273,25.75,66970.0,0.025742559149713795,-1.1176452108741346,0.5999984741210938,35.6164211760661,37.312715263391595,-0.2550742495788967,0.34838552601521755,0.6382789014463981,-0.5870938307714972,15.178606185650006,1.0499992370605504,-0.3655962536468138,-0.21250057220458984,-1.4120069408702491,0.9870057964610695,-0.8122537565374195,0.3872526121282398,0.6074625854418088,77.77778955153961,32.31423322171482,0.5997531843328296,3,-0.4499998092651367,0.05000019073486328,1.0000004768371582,0.0,0.399999618530277,3,0.013513528441109202,-3.800003051757841,25.25,3.8000030517577983,25.20000076293945,-1.571430128446187,25.5,0.013513528441109202 1090,2004-03-26,25.5,26.5,25.149999618530273,26.35000038146973,64760.0,-0.015444000942922531,1.3478275291865902,-5.666683620919876,28.57143564878824,35.68622021562348,0.03932332451440956,0.6892107853732412,1.0161643680853807,-0.15226919975668096,14.729155137125494,1.3500003814697266,-0.48745105883793727,-0.5525001525878892,-1.748315067855362,0.6433147626795837,-1.1504076102216274,0.045407305045849,-1.0,50.0,8.20648233842983,0.5979074576337372,3,0.0,0.4499998092651367,1.4000000953674316,0.39999961853027344,0.75,4,0.05098036223766855,-1.1176452108741346,25.899999618530273,-3.800003051757841,25.25,3.8000030517577983,25.20000076293945,0.05098036223766855 1091,2004-03-29,25.60000038146973,26.25,25.399999618530273,25.79999923706055,64560.0,0.003921583587048305,-1.833332803514572,0.2352926656868125,33.333350993966945,34.5888268728752,-0.04152924818973247,0.5504893136628262,0.8931440305278393,-0.21890458721451722,14.503899422010964,0.8500003814697266,-0.5419898334078468,-0.40999975204467276,-1.6067495174900053,0.7867500134006598,-1.008374634767339,0.1883751306779935,-1.060000381469731,55.000019073486506,13.104917950711481,0.5983748827226659,3,-0.10000038146973012,0.3499994277954066,1.2624998092651332,0.2999992370605433,1.0,0,0.03906249941792339,1.3478275291865902,25.5,-1.1176452108741346,25.899999618530273,-3.800003051757841,25.25,0.03906249941792339 1092,2004-03-30,25.899999618530273,26.149999618530273,25.60000038146973,25.79999923706055,77870.0,0.011718720023054852,-1.2000053405965616,-0.5000047683988492,39.47367232262292,34.588823497298726,-0.32910755479977283,0.21421786043841706,0.579583780424155,-0.4770687679278751,14.173965939568669,0.5499992370605433,-0.612414599406435,-0.08000049591064595,-1.2549135028982938,1.094912511077002,-0.6674569994044681,0.5074560075831762,-1.3207996185302733,59.9999745686849,16.686205601111446,0.5874565034938236,3,-0.39999961853027344,0.05000019073486328,0.9625005722045898,0.0,0.7000007629394567,1,0.023166038235786335,-1.833332803514572,25.60000038146973,1.3478275291865902,25.5,-1.1176452108741346,25.899999618530273,0.023166038235786335 1093,2004-03-31,25.85000038146973,26.20000076293945,25.75,25.95000076293945,41310.0,-0.0019304725018131075,-1.9999936421954534,-0.9999999999999645,46.875016763812326,35.88479688720854,-0.2681112226132676,0.24113907814539104,0.6119376673076466,-0.4018659938662985,14.055541717741246,0.4500007629394496,-0.5864234212166011,-0.10749979019164613,-1.2738141172416668,1.0588145368583746,-0.6906569537166547,0.47565737333336244,-1.2323843814697284,51.851893714087375,7.263848942490746,0.5831571635250099,3,-0.3500003814697301,0.0999994277954066,0.949999332427975,0.0999994277954066,0.5499992370605433,2,0.02514505257014288,-1.2000053405965616,25.899999618530273,-1.833332803514572,25.60000038146973,1.3478275291865902,25.5,0.02514505257014288 1094,2004-04-01,26.0,26.35000038146973,25.79999923706055,26.04999923706055,35280.0,0.005802693087687327,-1.4444453863434454,0.4999904632932866,46.874985098824645,36.781353254040354,-0.40593006840901324,0.0462557381015003,0.41988152460432104,-0.526332308900038,13.736473495501267,0.5500011444091797,-0.565913642026814,0.0724998474121108,-1.0544310534684023,1.1994307482926239,-0.4909656030281475,0.6359652978523691,-1.344736319999999,62.96297342852177,18.272180939947795,0.5634654504402573,4,-0.5,-0.05000019073486328,0.7999997138977051,-0.024999618530273438,0.39999961853027344,3,0.01346155313345121,-1.9999936421954534,25.85000038146973,-1.2000053405965616,25.899999618530273,-1.833332803514572,25.60000038146973,0.01346155313345121 1095,2004-04-02,26.35000038146973,26.45000076293945,26.0,26.35000038146973,52590.0,0.01346155313345121,3.4999904632935,-0.0,66.07143708638607,40.15436834314308,-0.7308928829795782,-0.36996839248681823,0.03908401982554821,-0.8453115211178392,12.674583059844014,0.4500007629394496,-0.5187575547497794,0.4525002479553244,-0.5884883394035931,1.493488835314242,-0.06799404572413437,0.9729945416347832,-1.6578419750697293,90.47616452589787,40.95494846480199,0.5204942936794587,4,-0.8500003814697301,-0.4000005722045934,0.3999991416931117,-0.3500003814697301,-0.3000011444091797,4,-0.001897576610448315,-1.4444453863434454,26.0,-1.9999936421954534,25.85000038146973,-1.2000053405965616,25.899999618530273,-0.001897576610448315 1096,2004-04-05,26.60000038146973,26.649999618530273,26.0,26.29999923706055,33710.0,0.009487665896802389,2.25000119209409,100.0,67.24139291807475,43.76760609756088,-0.9034567975919146,-0.699130422650672,-0.24427872747601853,-1.0633200262789693,10.912208788147874,0.6499996185302734,-0.4494497147762857,0.7300002098083525,-0.1941777823530586,1.6541782019697635,0.2679112137276469,1.192089205889058,-1.8716851431977304,95.23816443900327,41.865361038659316,0.46208899608070486,4,-0.7750005722045934,-0.6500005722045934,-9.536743199589637e-07,-0.5250005722045934,0.0,0,-0.01315790888911228,3.4999904632935,26.35000038146973,-1.4444453863434454,26.0,-1.9999936421954534,25.85000038146973,-0.01315790888911228 1097,2004-04-06,26.399999618530273,26.899999618530273,26.399999618530273,26.70000076293945,67690.0,-0.00751882556658845,-2.3333206177242873,-0.9999999999999881,62.90321985218652,47.44010354008094,-0.5758970386524069,-0.5593092013971805,-0.07742880134631847,-0.8353594211325799,10.122172138482858,0.5,-0.4029709601794984,0.5499994277954094,-0.3040928552717155,1.4040917108625344,0.12295328626184698,0.9770455693289719,-1.5948170050479433,56.5217247081341,1.3971530071726477,0.4270461415335629,4,-0.375,-0.4499998092651367,0.149999618530277,0.0,0.6000003814697266,1,0.0075757865844465755,2.25000119209409,26.60000038146973,3.4999904632935,26.35000038146973,-1.4444453863434454,26.0,0.0075757865844465755 1098,2004-04-07,26.399999618530273,26.649999618530273,26.29999923706055,26.649999618530273,31690.0,0.0,1.800003051757784,0.8333301544310817,62.29508504275588,50.404399525268694,-0.44210682351394226,-0.614439550383139,-0.09836798045559902,-0.8079140703394678,9.817786414593286,0.350000381469723,-0.3210029281547868,0.5649994850158677,-0.2350660513089835,1.365065021340719,0.1649667168534421,0.9650322531782933,-1.469127984745068,54.54547030866077,-1.6097273632454545,0.4000327681624265,4,-0.375,-0.4499998092651367,0.149999618530277,0.15000057220458984,1.1000003814697266,2,0.0075757865844465755,-2.3333206177242873,26.399999618530273,2.25000119209409,26.60000038146973,3.4999904632935,26.35000038146973,0.0075757865844465755 1099,2004-04-08,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0,0.0,1.0,-0.0,61.66665501063988,54.08164612102999,-0.4064675162881528,-0.6185893574783066,-0.10039611512097935,-0.7801900889244706,9.324471840230885,0.0,-0.20182008006704422,0.5474994659423835,-0.2869398840230879,1.381938815907855,0.1302797909596478,0.9647191409251192,-1.3509803056603644,44.44442089692048,-11.973436719337741,0.4172196749827355,4,-0.25,-0.4499998092651367,0.04999971389770508,0.17500019073486328,1.1000003814697266,3,0.0,1.800003051757784,26.399999618530273,-2.3333206177242873,26.399999618530273,2.25000119209409,26.60000038146973,0.0 1100,2004-04-09,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0,0.0,1.0,0.0,66.07143708638591,57.71921124240988,-0.2965637461688395,-0.6354157968493617,-0.10246606552967208,-0.7481928609938748,8.392402662394275,0.0,-0.059830305928116445,0.5374995231628432,-0.3189769675043941,1.3939760138300805,0.10926127782922634,0.9657377684964601,-1.2399214873207427,44.44442089692048,-13.98950531217833,0.4282382453336178,4,-0.14999961853027344,-0.4499998092651367,-0.025000095367428088,0.4500007629394531,0.399999618530277,4,0.0,1.0,26.399999618530273,1.800003051757784,26.399999618530273,-2.3333206177242873,26.399999618530273,0.0 1101,2004-04-12,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0,0.0,1.0,0.0,73.99999542235983,61.555469364602864,-0.19126331204570235,-0.5908903335465894,-0.09813114650528476,-0.7142740699224461,7.701665913642453,0.0,0.023266042829710898,0.4899995803833015,-0.3754783280492191,1.355477488815822,0.05726062616703942,0.9227385345995636,-1.1355261980814966,16.666719648538955,-42.660236824341936,0.43273895421626113,4,-0.07499980926513672,-0.4499998092651367,0.02500009536743164,0.4500007629394531,0.6000003814697266,0,-0.013257590398753516,1.0,26.399999618530273,1.0,26.399999618530273,1.800003051757784,26.399999618530273,-0.013257590398753516 1102,2004-04-13,26.79999923706055,27.0,26.20000076293945,26.45000076293945,49030.0,0.015151500920837613,1.1333312988281345,100.0,77.19298363025528,64.9241323497632,-0.5030761454515407,-0.9448210123765755,-0.48261083004116045,-1.0712977154490666,6.938550838869976,0.7999992370605504,0.1919447357977937,0.8299992561340375,-0.10830783888598816,1.768306351154063,0.36084570862402643,1.2991528036440485,-1.4373942447268853,74.99988079059732,13.894430922887594,0.4691535475100121,4,-0.399999618530277,-0.9499988555908239,-0.19999980926514027,0.050001144409176135,0.20000076293944957,1,-0.00746264407777486,1.0,26.399999618530273,1.0,26.399999618530273,1.0,26.399999618530273,-0.00746264407777486 1103,2004-04-14,26.45000076293945,26.79999923706055,26.20000076293945,26.70000076293945,55150.0,-0.013059644928538061,1.6666779695499796,-0.7142888283378601,60.78434745795028,66.46961705633271,-0.06595280258898839,-0.556404734728762,-0.1337346024766255,-0.6863090452089473,7.544960752745082,0.5999984741211009,0.3283012063504529,0.4375007629394503,-0.5072210826619319,1.3822226085408325,-0.03486015986124258,0.9098616857401431,-0.9564041699924779,31.25002980235067,-26.600302705254986,0.47236092280069114,4,0.04999923706055043,-0.7000007629394496,0.19999885559082387,0.5499992370605504,0.5499992370605504,2,0.020793921406277782,1.1333312988281345,26.79999923706055,1.0,26.399999618530273,1.0,26.399999618530273,0.020793921406277782 1104,2004-04-15,26.20000076293945,26.60000038146973,26.20000076293945,26.5,51280.0,-0.00945179556857667,-1.6666709052299475,1.1999969482422017,64.58336313568401,66.30427550625471,0.24071450207893008,-0.2773049011248112,0.1089911864239177,-0.4072075224017766,8.110478139615429,0.39999961853028054,0.4196187193985885,0.16000070571898917,-0.7722288721705937,1.092230283608572,-0.306114083225804,0.6261154946637824,-0.5858918974282368,0.0,-56.41258881616337,0.46611478894479197,4,0.2999992370605504,-0.4500007629394496,0.5249986648559606,0.9499988555908239,0.8999996185302805,3,0.049618290045984725,1.6666779695499796,26.45000076293945,1.1333312988281345,26.79999923706055,1.0,26.399999618530273,0.049618290045984725 1105,2004-04-16,25.75,26.25,25.5,26.25,70900.0,-0.017175601138759822,2.0,1.6666709052299435,52.72726768304137,64.69159492458432,0.6667730656077495,0.18617924573322497,0.5366673598732845,0.06638006379700201,8.44398426724386,0.75,0.47183394730392436,-0.29250001907348633,-1.2211518375579473,0.6361517994109747,-0.7568259283157168,0.17182589016874417,1.25,16.666666666666664,-38.275358566492066,0.464325909242231,4,0.5,0.0,0.5999994277954102,1.1499996185302734,1.4500007629394496,4,0.06796116504854366,-1.6666709052299475,26.20000076293945,1.6666779695499796,26.45000076293945,1.1333312988281345,26.79999923706055,0.06796116504854366 1106,2004-04-19,25.75,26.04999923706055,25.70000076293945,26.0,32400.0,0.0,1.0,0.5,46.93878186538784,62.91776848160669,0.5962195565139652,0.21699434497273273,0.5138824857090043,0.0886096241813874,8.636636475565272,0.34999847412110086,0.5162744391801937,-0.3050000190734856,-1.2093168522734814,0.5993168141265102,-0.7571584356734853,0.14715839752651405,1.2199999999999989,16.666666666666664,-36.080875748267864,0.45215841659999795,4,0.5,0.0,0.4499998092651367,1.0,1.4500007629394496,0,0.04077666940040969,2.0,25.75,-1.6666709052299475,26.20000076293945,1.6666779695499796,26.45000076293945,0.04077666940040969 1107,2004-04-20,25.899999618530273,26.0,25.79999923706055,25.95000076293945,52910.0,0.005825227904088237,1.6666836209198057,0.20000457763670454,50.98037749058659,61.660578753587885,0.4110640001400263,0.12872558577820215,0.345594969858773,-0.038860890321913644,7.593083145149741,0.25,0.47005958591441654,-0.19000034332275462,-1.0047329654793842,0.6247322788338749,-0.5973666544010676,0.2173659677555584,1.0406003814697264,30.769219483137476,-21.179034580505473,0.4073663110783145,4,0.35000038146972656,-0.14999961853027344,0.3000001907348633,0.8500003814697266,1.3000011444091761,1,0.04247105782514082,1.0,25.75,2.0,25.75,-1.6666709052299475,26.20000076293945,0.04247105782514082 1108,2004-04-21,26.0,26.20000076293945,25.79999923706055,25.79999923706055,60780.0,0.0038610186464320684,-3.000000000000071,-3.9999237078010905,50.0,60.36428375240568,0.2775433607581519,0.0925387744088475,0.22970358036082317,-0.11312685383883547,6.609560397683789,0.40000152587889914,0.39711427393103094,-0.12749996185302592,-0.8423608572430972,0.5873609335370453,-0.4849304095480633,0.22993048584201148,0.9117880000000014,45.454529691338934,-4.889742682457744,0.35743044769503607,4,0.25,-0.25,0.19999980926513672,0.75,1.4500007629394496,2,0.03846153846153855,1.6666836209198057,25.899999618530273,1.0,25.75,2.0,25.75,0.03846153846153855 1109,2004-04-22,26.25,26.45000076293945,26.20000076293945,26.20000076293945,32770.0,0.009615384615384581,-9.000152590217546,0.24999523164662998,47.916658388242396,58.34708611927863,0.004501710871508635,-0.13691535617703465,-0.04166952426119508,-0.32769386282708624,6.9025283857963196,0.4500007629394496,0.35345499613632825,0.10500001907348633,-0.6035193880272942,0.8135194261742669,-0.24925968447690394,0.4592597226238766,0.6335522400000002,78.94730501893322,32.28818388074563,0.3542597035503907,4,0.0,-0.5,-0.05000019073486328,0.5,1.75,3,0.02857142857142847,-3.000000000000071,26.0,1.6666836209198057,25.899999618530273,1.0,25.75,0.02857142857142847 1110,2004-04-23,26.79999923706055,26.85000038146973,26.25,26.25,38720.0,0.020952351888021026,-1.1818225955236328,11.000152590218256,53.70368408076705,56.09194041465721,-0.5395277227700248,-0.616116919178527,-0.602255818006487,-0.8426939546012271,7.116748865021327,0.6000003814697301,0.32446008083785927,0.5899992942810108,-0.10781654071387692,1.2878151292758986,0.24109137678356518,0.9389072117784565,0.055881958139448074,95.65207295693871,52.86018538034248,0.34890791749744443,4,-0.5499992370605504,-1.0499992370605504,-0.5999994277954137,-0.04999923706055043,1.2000007629394496,4,0.011194072871252958,-9.000152590217546,26.25,-3.000000000000071,26.0,1.6666836209198057,25.899999618530273,0.011194072871252958 1111,2004-04-26,26.60000038146973,26.79999923706055,26.5,26.79999923706055,14270.0,-0.00746264407777486,2.0000095367977697,-0.36363478731299054,53.70372201845756,53.48202245779079,-0.3443917340374476,-0.35559063498775956,-0.4186101098582071,-0.6061085528596024,7.342546085132269,0.2999992370605504,0.2927090311502454,0.3400004386901898,-0.31582348510195146,0.9958243624823311,0.012088476794119174,0.6679124005862604,0.25,76.19050214076944,33.683941696546,0.32791196189607064,4,-0.42500019073486683,-0.8500003814697301,-0.4500002861022985,0.14999961853026988,1.3500003814697195,0,0.022556404994929835,-1.1818225955236328,26.79999923706055,-9.000152590217546,26.25,-3.000000000000071,26.0,0.022556404994929835 1112,2004-04-27,26.5,26.649999618530273,26.29999923706055,26.5,15660.0,-0.0037594127832942803,1.3333418104599029,-0.0,51.78572280067165,52.48217527364872,-0.32566903671597913,-0.21959365725212976,-0.32195496638542664,-0.4713284096994954,7.411178480796988,0.350000381469723,0.24440992286626795,0.21000003814697266,-0.4312156840646679,0.8512157603586132,-0.11060782295884763,0.530607899252793,0.3500003814697301,66.66666666666633,24.6220112911339,0.3206078611058211,4,-0.3249998092651367,-0.75,-0.4500002861022949,0.25,1.4500007629394496,1,0.02641512312979044,2.0000095367977697,26.60000038146973,-1.1818225955236328,26.79999923706055,-9.000152590217546,26.25,0.02641512312979044 1113,2004-04-28,26.5,26.60000038146973,26.35000038146973,26.35000038146973,33410.0,0.0,-2.3333418104600843,100.0,51.78572280067165,51.06021523642512,-0.35518196334774643,-0.1775010752392845,-0.3269811088915091,-0.4266152616747867,7.571910062283854,0.25,0.17489225236824169,0.1775000572204597,-0.4350655605809379,0.7900656750218573,-0.12878275168023734,0.48378286612115673,0.32300037384033686,46.153755865100536,4.230372475200667,0.30628280890069814,4,-0.3249998092651367,-0.5,-0.7750000953674316,0.0,1.1499996185302734,2,0.02641512312979044,1.3333418104599029,26.5,2.0000095367977697,26.60000038146973,-1.1818225955236328,26.79999923706055,0.02641512312979044 1114,2004-04-29,26.35000038146973,26.5,26.0,26.5,60950.0,-0.00566036296340644,5.666683620919853,-1.0,49.152554427381084,50.66302487468509,-0.20301666290972875,6.760010243667125e-05,-0.1774066608950804,-0.23551424080052286,7.724365767313151,0.5,0.044155337907724856,0.010000419616702061,-0.5834726887560784,0.6034735279894825,-0.2867361345696864,0.3067369738030905,0.44653998489379987,41.17649698751273,-0.4103122000407282,0.29673655418638994,4,-0.07499980926514027,-0.2750005722045934,-0.6500005722045934,0.14999961853026988,1.6499996185302699,3,0.04174574442295942,-2.3333418104600843,26.5,1.3333418104599029,26.5,2.0000095367977697,26.60000038146973,0.04174574442295942 1115,2004-04-30,26.29999923706055,26.5,26.10000038146973,26.29999923706055,30280.0,-0.001897576610448315,-1.0000095367977162,-0.0,48.33332591586177,50.81797421362664,-0.07464307504707435,0.048623678385890656,-0.12036099050694915,-0.1442851787084365,8.063751910031867,0.3999996185302699,-0.005903670597909638,-0.03750066757201864,-0.6312176146785511,0.5562162795345138,-0.33435914112528664,0.25935780598124936,0.47061032197570896,37.49994039529866,-6.940053076590402,0.29685847355326667,4,0.025000572204589844,-0.2249994277954137,-0.5999994277954137,0.20000076293944957,1.850000381469723,4,0.06463881415418071,5.666683620919853,26.35000038146973,-2.3333418104600843,26.5,1.3333418104599029,26.5,0.06463881415418071 1116,2004-05-03,26.25,26.25,25.899999618530273,26.149999618530273,19360.0,-0.0019011117304555958,5.9999809265864315,100.0,39.62264694154581,49.55600415262211,0.06005533053264145,0.07489735064010006,-0.06536485156451022,-0.05612362459773834,8.380649060810816,0.399999618530277,-0.050373861360885286,-0.06999988555908132,-0.6516488722578586,0.511649101139696,-0.36082437890847174,0.2208246077903091,0.4951973678555355,46.666717529296875,5.840675818109375,0.2908244933493894,5,0.07499980926514027,-0.05000019073486328,-0.5250000953674316,0.25,1.9500007629394496,0,0.06666666666666665,-1.0000095367977162,26.29999923706055,5.666683620919853,26.35000038146973,-2.3333418104600843,26.5,0.06666666666666665 1117,2004-05-04,26.60000038146973,26.60000038146973,26.29999923706055,26.29999923706055,26150.0,0.013333347865513545,1.0,3.0,52.830181889110456,49.870468806967715,-0.2013855844763306,-0.27336688395681463,-0.4045863993889043,-0.36394233198523906,8.41727922720778,0.3500003814697301,-0.016814303321073254,0.2700004577636754,-0.3241817113398291,0.86418262686718,-0.027090626788076833,0.5670915423154277,0.12029303902869515,100.0,55.568279606271496,0.29709108455175165,5,-0.22500038146973012,-0.3500003814697301,-0.8750004768371618,-0.10000038146973012,1.6000003814697195,1,0.05075189331238383,5.9999809265864315,26.25,-1.0000095367977162,26.29999923706055,5.666683620919853,26.35000038146973,0.05075189331238383 1118,2004-05-05,26.60000038146973,27.399999618530273,26.54999923706055,26.54999923706055,100860.0,0.0,-32.99923707800863,0.16666984556892814,58.33332671059409,51.02787639834013,-0.11993781670064152,-0.2715369135496708,-0.3984210054107322,-0.3181389792901257,9.118854103111747,0.850000381469723,0.041476651026851385,0.26000041961670206,-0.3457612866221851,0.8657621258555892,-0.04288043350274151,0.5628812727361456,-1.1000003814697301,46.66671752929712,-3.245472733403396,0.3028808531194439,5,0.04999923706054332,-0.1500005722045934,-0.8750004768371618,-0.10000038146973012,2.1999988555908203,2,0.05075189331238383,1.0,26.60000038146973,5.9999809265864315,26.25,-1.0000095367977162,26.29999923706055,0.05075189331238383 1119,2004-05-06,26.399999618530273,26.899999618530273,26.29999923706055,26.70000076293945,92400.0,-0.00751882556658845,-1.3999923706345923,-5.999885561701245,65.11627288042509,52.295941820524355,0.11575038911449553,-0.07540205307942571,-0.20251123803919668,-0.08420986993980506,9.664962502668933,0.600000381469723,0.07717525922575774,0.05999965667724538,-0.5457620495616418,0.6657613629161325,-0.2428811964421982,0.36288050979668895,-0.861999626159669,33.33333333333333,-19.92561853954855,0.3028808531194439,5,0.25,0.05000019073486328,-0.6749997138977051,0.10000038146972656,2.800001144409176,3,0.04734848553265203,-32.99923707800863,26.60000038146973,1.0,26.60000038146973,5.9999809265864315,26.25,0.04734848553265203 1120,2004-05-07,26.399999618530273,26.399999618530273,26.399999618530273,26.399999618530273,0.0,0.0,1.0,-0.0,65.11627288042509,53.564003027409626,0.05927710235198802,-0.07947687372181278,-0.21635799429661162,-0.06111406208783876,10.240583278728012,0.0,0.11308407273560306,0.05999965667724538,-0.5457620495616418,0.6657613629161325,-0.2428811964421982,0.36288050979668895,-0.8247596336364751,33.33333333333333,-23.539983859404693,0.3028808531194439,5,0.25,0.05000019073486328,-0.6749997138977051,0.10000038146972656,2.399999618530277,4,0.06060607593140577,-1.3999923706345923,26.399999618530273,-32.99923707800863,26.60000038146973,1.0,26.60000038146973,0.06060607593140577 1121,2004-05-10,26.04999923706055,26.5,26.0,26.5,26210.0,-0.013257590398753516,1.2222184546263721,-100.0,53.1914807272598,53.72019835258609,0.36102037373722595,0.25608766455181353,0.12350258606032938,0.31497149772771493,10.55155494232361,0.5,0.13086500467677098,-0.2725007057189899,-0.8910516202328544,0.3460502087948747,-0.5817761629759204,0.03677475153794063,-0.43826405949402414,3.571375048876076,-54.265684779276995,0.30927545725693184,5,0.600000381469723,0.4000005722045863,-0.32499933242798207,0.4500007629394496,2.9500007629394496,0,0.08061422045963496,1.0,26.399999618530273,-1.3999923706345923,26.399999618530273,-32.99923707800863,26.60000038146973,0.08061422045963496 1122,2004-05-11,26.60000038146973,26.85000038146973,25.85000038146973,25.899999618530273,134340.0,0.021113288311606082,-1.500002384188087,-1.5555546136566132,60.714288147127384,54.712261168858944,-0.19367049013962045,-0.3263998276844724,-0.4320682303032335,-0.21506171195409252,10.008183110771895,1.0,0.1011586023252633,0.2875003814697301,-0.30444125880638495,0.8794420217458452,-0.008470438668329194,0.5834712016077894,-0.95249991508393,48.38712059125387,-10.561176262073388,0.29597082013805803,5,0.024999618530269885,-0.1500005722045934,-0.7125005722045934,-0.4000005722045934,2.5,1,0.06015038941820183,1.2222184546263721,26.04999923706055,1.0,26.399999618530273,-1.3999923706345923,26.399999618530273,0.06015038941820183 1123,2004-05-12,27.0,27.04999923706055,26.5,26.79999923706055,197190.0,0.015037579428341719,2.6666709052299002,0.28571506422307674,62.71186111919307,56.21885080128251,-0.5758423775710959,-0.719996807039962,-0.8266567160278342,-0.5925646990717262,9.54389260569477,0.5499992370605504,0.09444263519059248,0.660000038146972,-0.005384794427133244,1.3253848707210771,0.32730762185991935,0.9926924544340245,-1.317449550571311,95.83339293803465,37.78664989360868,0.33269241628705193,5,-0.375,-0.5500001907348633,-1.012500286102295,-0.8500003814697266,2.0499992370605504,2,0.04444447270146101,-1.500002384188087,26.60000038146973,1.2222184546263721,26.04999923706055,1.0,26.399999618530273,0.04444447270146101 1124,2004-05-13,27.5,27.54999923706055,27.0,27.20000076293945,115050.0,0.0185185185185186,1.7500119209971365,1.49999046329326,62.0689723210973,57.74503373519756,-1.0008052730841897,-1.1780075582183684,-1.3249953869242077,-1.0669322018058196,9.299808030826867,0.5499992370605504,0.11493049379969023,1.095000076293946,0.25589014118035536,1.9341100114075367,0.6754451087371507,1.5145550438507414,-1.7831005671892797,97.05886642828511,41.96089474966681,0.41955496755679555,5,-0.8000001907348597,-0.9750003814697266,-1.512500286102295,-1.3500003814697266,1.5,3,0.04727269952947455,2.6666709052299002,27.0,-1.500002384188087,26.60000038146973,1.2222184546263721,26.04999923706055,0.04727269952947455 1125,2004-05-14,27.5,27.70000076293945,27.35000038146973,27.5,167350.0,0.0,-1.3333418104599344,0.0,66.66664311917589,60.74992219937868,-0.9081901485262307,-1.0963923602600687,-1.3345830894958084,-1.0410394783650858,10.562738592752385,0.35000038146971946,0.1385969073303599,1.007500076293944,0.09427832859212515,1.9207218239957626,0.5508892024430345,1.4641109501448533,-1.709776575019287,89.18915017841454,35.24075538890715,0.4566108738509099,5,-0.7249994277954102,-0.8999996185302734,-1.450000286102295,-1.5500001907348633,1.6000003814697301,4,0.06181820956143458,1.7500119209971365,27.5,2.6666709052299002,27.0,-1.500002384188087,26.60000038146973,0.06181820956143458 1126,2004-05-17,26.79999923706055,27.399999618530273,26.70000076293945,27.29999923706055,64770.0,-0.025454573197798203,-1.0000054495912503,-100.0,54.54543878225734,60.94050629861722,-0.13630092361216484,-0.3306474410159943,-0.6589493241356905,-0.3277355138454645,11.43397679675686,0.7999992370605504,0.16921087559416392,0.2549993515014677,-0.5971806496692231,1.1071793526721585,-0.17109064908387595,0.6810893520868113,-0.8951891718023148,51.35127890276977,-0.947512722608316,0.42609000058534474,5,-0.024998664855960584,-0.19999885559082387,-0.6999993324279821,-0.8499994277954137,2.2000007629394496,0,0.07462686779611127,-1.3333418104599344,27.5,1.7500119209971365,27.5,2.6666709052299002,27.0,0.07462686779611127 1127,2004-05-18,27.0,27.149999618530273,26.70000076293945,26.79999923706055,52980.0,0.00746271524750175,-1.2500071525982783,-0.40000152587889914,57.14284935776919,60.808231037192236,-0.3057473828737258,-0.46800859820537255,-0.8702121683373498,-0.518723531939024,12.352297795899188,0.44999885559082387,0.21555175000311877,0.40000009536743164,-0.41821372317943073,1.218213913914294,-0.009106813905997768,0.809107004640861,-0.9874784928808928,41.6666401757304,-10.938144239917968,0.40910690927343085,5,-0.22499942779541016,-0.39999961853027344,-0.8625001907348633,-1.0500001907348633,2.0,1,0.07407407407407418,-1.0000054495912503,26.79999923706055,-1.3333418104599344,27.5,1.7500119209971365,27.5,0.07407407407407418 1128,2004-05-19,27.0,27.20000076293945,26.79999923706055,27.0,76930.0,0.0,1.0,0.0,59.70147469179273,60.20658679401086,-0.2716023658815594,-0.41028539857492063,-0.8784827063997369,-0.5096192879273822,13.013491722978603,0.40000152587889914,0.29946102088114657,0.35000009536743093,-0.4353929998838453,1.1353931906187071,-0.04269645225820895,0.7426966429930708,-0.8862297375316714,29.999923706055043,-23.056962424142498,0.39269654762563844,5,-0.22499942779541016,-0.39999961853027344,-0.875,-1.0500001907348633,2.7000007629394496,2,0.07777779190628631,-1.2500071525982783,27.0,-1.0000054495912503,26.79999923706055,-1.3333418104599344,27.5,0.07777779190628631 1129,2004-05-20,27.0,27.0,27.0,27.0,0.0,0.0,1.0,0.0,60.60606235752693,59.70545229146662,-0.1984064088666706,-0.3701965069653461,-0.8659690671352074,-0.5004226158323846,13.225053744473831,0.0,0.3185078603942344,0.31250009536743306,-0.4640477490766379,1.089047939811504,-0.07577382685460066,0.7007740175894668,-0.7910559075034058,29.999923706055043,-23.991062286258824,0.38827392222203505,5,-0.22499942779541016,-0.39999961853027344,-0.875,-1.0500001907348633,2.5,3,0.07592589766890923,1.0,27.0,-1.2500071525982783,27.0,-1.0000054495912503,26.79999923706055,0.07592589766890923 1130,2004-05-21,27.10000038146973,27.10000038146973,26.79999923706055,26.79999923706055,25500.0,0.003703717832212128,1.0,100.0,62.68655696673879,60.76046076251984,-0.21084173960979058,-0.4707023277994793,-0.9568715293930907,-0.5969383148337748,12.607326123825018,0.3000011444091797,0.326748681753422,0.39750041961670135,-0.3995172641516902,1.194518103385093,-0.0010084222674962007,0.7960092615008989,-0.8015928887465655,57.1428960684038,2.1335087691957284,0.3985088418841965,5,-0.32499980926514027,-0.5000000000000036,-0.9750003814697301,-1.1500005722045934,2.5,4,0.07011068604373305,1.0,27.0,1.0,27.0,-1.2500071525982783,27.0,0.07011068604373305 1131,2004-05-24,27.20000076293945,27.20000076293945,27.10000038146973,27.20000076293945,33580.0,0.0036900509247999036,1.0,0.0,59.677412408208895,60.64525234708446,-0.14590256471290886,-0.5517351816682492,-1.022245958271455,-0.6928371393106616,12.017346036372354,0.10000038146971946,0.3401952324391111,0.4675007820129373,-0.3579340321881972,1.2929355962140718,0.05478337491237184,0.8802181891135028,-0.8174976740033095,100.0,48.58801707600833,0.4127174071005671,5,-0.10000038146972301,-0.5,-1.2000007629394496,-1.2500009536743129,2.2999992370605504,0,0.06985292519252684,1.0,27.10000038146973,1.0,27.0,1.0,27.0,0.06985292519252684 1132,2004-05-25,27.20000076293945,27.29999923706055,26.899999618530273,27.0,33940.0,0.0,1.0000095367977162,100.0,59.677412408208895,60.30809137919733,-0.057934484123641994,-0.523441097057038,-0.991741769413899,-0.6870972215379361,11.734766706656757,0.399999618530277,0.358232823085725,0.4325007438659618,-0.41059857487582363,1.2756000626077473,0.010951084495069097,0.8540504032368545,-0.7384478135631092,80.00030517577983,26.831919457440634,0.4215496593708925,5,0.0,-0.4500007629394496,-1.2000007629394496,-1.2500009536743129,2.0,1,0.0661764406827916,1.0,27.20000076293945,1.0,27.10000038146973,1.0,27.0,0.0661764406827916 1133,2004-05-26,27.20000076293945,27.399999618530273,27.20000076293945,27.20000076293945,53900.0,0.0,0.0,0.0,63.79310685020164,60.49966188243115,-0.029704641322261693,-0.4936179649554404,-0.9606086502624116,-0.6797023100230888,11.502019093101906,0.19999885559082387,0.44105963273146287,0.3975007057189899,-0.45688473310246636,1.251886144540446,-0.029692013691736463,0.8246934251297162,-0.6641409447493238,66.66687859415701,10.535527563048397,0.4271927194107275,5,0.0,-0.4500007629394496,-1.2000007629394496,-1.2500009536743129,2.5,2,0.0661764406827916,1.0000095367977162,27.20000076293945,1.0,27.20000076293945,1.0,27.10000038146973,0.0661764406827916 1134,2004-05-27,27.45000076293945,27.60000038146973,27.0,27.20000076293945,63430.0,0.009191176212782759,1.1818225955235764,100.0,66.6666666666667,60.499664498819016,-0.3213346655743834,-0.6924875097242911,-1.1775404832538463,-0.9303588814264536,12.200851776160457,0.6000003814697301,0.46879100049098454,0.5925006866455043,-0.2806520926818372,1.4656534659728457,0.15592429698183352,1.029077076309175,-0.8442924880643652,81.2500745056985,21.316425639844184,0.43657638966367085,5,-0.30000019073485973,-0.6750001907348597,-1.4500007629394496,-1.5000009536743129,2.0,3,0.08196721083657499,0.0,27.20000076293945,1.0000095367977162,27.20000076293945,1.0,27.20000076293945,0.08196721083657499 1135,2004-05-28,28.0,28.0,27.60000038146973,27.60000038146973,97800.0,0.020036401521821068,-1.0000000000000178,1.5999984741210795,79.10446911406852,63.228445646798036,-0.8861369620262387,-1.1685067692536464,-1.689010653097423,-1.476226415837445,13.169999899585028,0.5499992370605504,0.47498208296670086,1.057499885559082,0.08727162197243032,2.0277281491457337,0.572385753765758,1.542614017352406,-1.328634175841053,100.0,31.57631308570383,0.48511413179332513,5,-0.6499996185302734,-1.0749998092651367,-2.0,-2.0500001907348633,1.4500007629394496,4,0.0535714285714286,1.1818225955235764,27.45000076293945,0.0,27.20000076293945,1.0000095367977162,27.20000076293945,0.0535714285714286 1136,2004-05-31,28.0,28.0,28.0,28.0,0.0,0.0,1.0,0.0,74.99998297010848,65.21257160372463,-0.7800461243385506,-1.0863781368540906,-1.6432395911634075,-1.4752462092529939,14.249410585324028,0.0,0.447920917392139,0.9699998855590835,-0.051557573051418615,1.9915573441695855,0.4592211562538324,1.4807786148643345,-1.22234344177377,100.0,27.84213448195223,0.5107787293052519,5,-0.6000003814697266,-1.0749998092651367,-2.0,-2.0500001907348633,1.2999992370605504,0,0.057142870766776044,-1.0000000000000178,28.0,1.1818225955235764,27.45000076293945,0.0,27.20000076293945,0.057142870766776044 1137,2004-06-01,27.95000076293945,28.20000076293945,27.79999923706055,28.0,46650.0,-0.0017856870378768486,-1.2857080576778512,-100.0,69.38776463480897,66.28882604183754,-0.649410134070834,-0.9803158678081019,-1.5374352357931471,-1.42694262369886,15.030057644542117,0.40000152587889914,0.40570399190551854,0.8525006294250446,-0.22622958583899688,1.931230844689086,0.3131355217930256,1.3918657370570635,-1.0745567293713165,79.1666799121348,9.590370600552205,0.5393651076320205,6,-0.4500007629394496,-0.9250001907348597,-1.987500667572018,-2.000000953674313,1.2999992370605504,1,0.05545614292489698,1.0,28.0,-1.0000000000000178,28.0,1.1818225955235764,27.45000076293945,0.05545614292489698 1138,2004-06-02,27.95000076293945,28.149999618530273,27.899999618530273,28.0,47390.0,0.0,-2.3332994252581254,1.0,61.53847658657103,66.39242762284243,-0.5592970247203901,-0.9212231199107066,-1.4820914082922236,-1.430252210757498,14.500451044677687,0.25,0.45548834626223567,0.7850006103515597,-0.3309607109621666,1.900961931665286,0.22701994969469652,1.3429812710084228,-0.9421010564341863,79.1666799121348,12.526956138140264,0.5579806606568637,6,-0.4500007629394496,-0.9250001907348597,-1.987500667572018,-2.000000953674313,1.1499996185302805,2,0.044722717920546495,-1.2857080576778512,27.95000076293945,1.0,28.0,-1.0000000000000178,28.0,0.044722717920546495 1139,2004-06-03,27.649999618530273,28.10000038146973,27.10000038146973,28.10000038146973,43280.0,-0.010733493245802195,3.444436909252674,9.000152590218399,53.33332203053621,65.3531792965977,-0.17589428129145546,-0.5510248757065668,-1.1500460424741945,-1.132943678790511,14.000941256889016,1.0,0.4760410398594388,0.4224994659423835,-0.6523204308952053,1.4973193627799724,-0.11491048247641089,0.9599094143611779,0.5500011444091761,49.99991330236494,-13.217913947840309,0.5374099484187943,6,-0.09999942779541016,-0.6249990463256836,-1.5624995231628418,-1.6999998092651367,1.6000003814697266,3,0.07414109123659163,-2.3332994252581254,27.95000076293945,-1.2857080576778512,27.95000076293945,1.0,28.0,0.07414109123659163 1140,2004-06-04,28.0,28.0,27.54999923706055,27.54999923706055,27870.0,0.01265824181911257,-1.0000000000000158,-0.9999999999999842,81.57894208491103,67.78668259400905,-0.4300258596778761,-0.8168938046992125,-1.4503793289523195,-1.4796369863113696,13.474437339481476,0.4500007629394496,0.5002979123670528,0.6924998283386223,-0.3609534823827154,1.74595313905996,0.16577317297795346,1.2192264836992912,0.17800075531005533,81.81811876535653,16.392900455098598,0.5267266553606695,6,-0.4499998092651367,-0.9749994277954102,-1.8249998092651367,-2.0500001907348633,1.3999996185302734,4,0.051785741533551866,3.444436909252674,27.649999618530273,-2.3332994252581254,27.95000076293945,-1.2857080576778512,27.95000076293945,0.051785741533551866 1141,2004-06-07,28.149999618530273,28.399999618530273,27.899999618530273,28.0,44720.0,0.005357129233223956,-1.857139743107667,0.33333192048489224,81.08106436217759,70.16486614445002,-0.48175868286526224,-0.8448140853826054,-1.5511686203196433,-1.6262220616148753,13.904205636750383,0.5,0.5307858102899736,0.7374994277954094,-0.20051359615470332,1.6755124517455222,0.26849291582035306,1.2065059397704658,-1.0499992370605433,80.7692194831375,11.829001821365509,0.4690065119750568,6,-0.4499998092651367,-1.0249996185302734,-1.9499998092651367,-2.1999998092651367,1.3000011444091761,0,0.046181213571080404,-1.0000000000000158,28.0,3.444436909252674,27.649999618530273,-2.3332994252581254,27.95000076293945,0.046181213571080404 1142,2004-06-08,28.20000076293945,28.25,27.899999618530273,28.149999618530273,42540.0,0.001776239612318209,3.6666836209198532,0.3333418104599028,81.57894208491103,72.14107005941771,-0.4190611681509324,-0.8103481797183143,-1.5600351612901697,-1.6692898319930478,13.77372899144661,0.35000038146972656,0.5516684390495605,0.7075005531311014,-0.21146639631831476,1.6264675025805175,0.2480170784063951,1.1669840278558077,-1.0740003967285077,84.61546361803676,10.305507397461497,0.4594834747247081,6,-0.5000009536743129,-1.0750007629394496,-1.9375009536743129,-2.250000953674313,1.1999988555908239,1,0.03900703703408137,-1.857139743107667,28.149999618530273,-1.0000000000000158,28.0,3.444436909252674,27.649999618530273,0.03900703703408137 1143,2004-06-09,28.20000076293945,28.399999618530273,27.899999618530273,28.10000038146973,69260.0,0.0,1.0000076294236353,1.9999618539004387,81.57894208491103,73.79798955033375,-0.29311826755877846,-0.7545223799615606,-1.5164405799779068,-1.6638827594878016,13.42418962690743,0.5,0.5863714516823855,0.6475005149841273,-0.292530469031945,1.5875314990001996,0.17748502297609292,1.1175160069921617,-1.0485204116821194,84.61546361803676,4.506409916305358,0.4700154920080358,6,-0.4500007629394496,-1.0750007629394496,-1.8875007629394496,-2.250000953674313,1.3999996185302805,2,0.03723401449124997,3.6666836209198532,28.20000076293945,-1.857139743107667,28.149999618530273,-1.0000000000000158,28.0,0.03723401449124997 1144,2004-06-10,28.79999923706055,28.79999923706055,27.95000076293945,27.95000076293945,63840.0,0.021276541059871867,1.0,8.499952316466754,85.41664845413342,74.49934281034096,-0.7615679753536533,-1.3198014519217374,-2.0698092881341488,-2.2677040428299122,12.594954178898762,0.8499984741211009,0.6429107126697922,1.1824990272522022,0.09028984709543764,2.274708207408967,0.6363944371738199,1.7286036173305845,-1.623548500457762,100.0,16.28421255780418,0.5461045900783824,6,-0.8499994277954102,-1.4749994277954102,-2.2499995231628453,-2.8499994277954137,1.0,3,0.01041670667904504,1.0000076294236353,28.20000076293945,3.6666836209198532,28.20000076293945,-1.857139743107667,28.149999618530273,0.01041670667904504 1145,2004-06-11,29.20000076293945,29.20000076293945,28.60000038146973,28.60000038146973,122760.0,0.013888942238726498,1.0,0.7058840688980299,87.03702657147822,75.83679209938205,-1.0878472390535947,-1.6716177625027697,-2.4288548752906145,-2.665249411304206,11.738093872389806,0.6000003814697195,0.7064260656028267,1.4975005149841287,0.19872572275274436,2.796275307215513,0.8481131188684365,2.146887911099821,-1.9586080863183497,100.0,17.586281900402128,0.6493873961156915,6,-1.0500001907348597,-1.6750001907348597,-2.6500010490417445,-3.250000953674313,0.39999961853028054,4,0.0017123025943208692,1.0,28.79999923706055,1.0000076294236353,28.20000076293945,3.6666836209198532,28.20000076293945,0.0017123025943208692 1146,2004-06-14,28.79999923706055,29.5,28.54999923706055,29.29999923706055,60860.0,-0.013698682035192977,1.1111092273131948,-0.8333328035146154,75.80640794834676,76.54997468977514,-0.6285283714295673,-1.1743060265086989,-1.9997605209077172,-2.267487848202258,12.293980224243645,0.9500007629394496,0.7350459744241391,0.9974989891052282,-0.31658438330912375,2.31158236151958,0.3404573028980522,1.6545406753124041,-1.4410900752603482,56.24996274710612,-25.375627288345747,0.6570416862071767,6,-0.49999904632568715,-1.1249990463256871,-2.2499995231628453,-2.8499994277954137,0.600000381469723,0,0.02083334713070495,1.0,29.20000076293945,1.0,28.79999923706055,1.0000076294236353,28.20000076293945,0.02083334713070495 1147,2004-06-15,29.0,29.0,28.60000038146973,28.79999923706055,59900.0,0.006944471119363138,2.9999809265863955,-0.40000152587889914,77.2726904919338,78.2982206792599,-0.7419471325652864,-1.282546104410038,-2.1612969890876954,-2.4669915988203215,12.879907365291492,0.3999996185302699,0.6755895077878726,1.0974997520446763,-0.2630242011318913,2.458023705221244,0.4172377754563925,1.7777617286329601,-1.4698035711438138,68.75000745057882,-14.1577180887207,0.6802619765882842,6,-0.6999998092651367,-1.3249998092651367,-2.450000286102295,-3.0500001907348633,0.39999961853027344,1,0.015517267687567227,1.1111092273131948,28.79999923706055,1.0,29.20000076293945,1.0,28.79999923706055,0.015517267687567227 1148,2004-06-16,29.10000038146973,29.70000076293945,28.899999618530273,29.10000038146973,103040.0,0.0034482890161975366,-2.999990463293127,0.0,76.19044159008536,80.8379006303209,-0.7394233030018427,-1.2829295560255929,-2.2208780121944436,-2.5595215714636304,13.71203266852855,0.8000011444091761,0.6543656622947012,1.09250011444092,-0.2985517837277172,2.4835520126095574,0.39697416535660324,1.788026063525237,-1.412219666922038,65.71426391601604,-16.68423743139293,0.695525949084318,6,-0.4750003814697301,-1.0000000000000036,-2.5625004768371618,-3.1500005722045934,0.1999988555908203,2,0.010309251997521418,2.9999809265863955,29.0,1.1111092273131948,28.79999923706055,1.0,29.20000076293945,0.010309251997521418 1149,2004-06-17,29.04999923706055,29.20000076293945,28.899999618530273,29.04999923706055,140660.0,-0.001718252362670758,-1.0000127156898186,0.0,69.81126643375482,79.53038111352578,-0.5251756651235979,-1.129376778409,-2.1302051674786746,-2.4926846360532195,14.58912705714462,0.30000114440917613,0.6673388653871228,0.9399990081787131,-0.440541926382803,2.320539942740229,0.24972854089795504,1.630269475459471,-1.1609965176736843,43.47820318045843,-35.17804282308165,0.6902704672807572,6,-0.24999904632568715,-0.8499984741211009,-2.512499332427982,-3.0999994277954137,0.4500007629394496,3,0.018932914246259758,-2.999990463293127,29.10000038146973,2.9999809265863955,29.0,1.1111092273131948,28.79999923706055,0.018932914246259758 1150,2004-06-18,29.0,29.04999923706055,28.70000076293945,29.04999923706055,60760.0,-0.0017211441780956571,13.000152590217262,-100.0,68.51848712188648,78.13453919793788,-0.35582814055797485,-0.9799800415161748,-2.039276663260136,-2.425969430840354,15.74913221464901,0.34999847412110086,0.7156853285106841,0.7949997901916497,-0.5540344074395058,2.144033987822805,0.12048269137607193,1.4695168890072274,-0.9298974762578744,39.130449204885394,-35.30471322995567,0.6745170988155776,6,-0.19999980926513672,-0.7999992370605504,-2.387500286102295,-2.9750003814697266,0.7999992370605504,4,0.027586180588294873,-1.0000127156898186,29.04999923706055,-2.999990463293127,29.10000038146973,2.9999809265863955,29.0,0.027586180588294873 1151,2004-06-21,29.10000038146973,29.399999618530273,28.899999618530273,29.399999618530273,23880.0,0.0034482890161975366,2.3333418104599266,6.000076295108986,70.90904046691816,76.94899457371645,-0.34296588190440147,-0.9806155036264563,-2.0963418915772998,-2.505309231536234,16.938561382106254,0.5,0.816459416255352,0.8000001907348668,-0.5182917270087337,2.1182921084784674,0.14085423186306656,1.459146149606667,-0.8669080338078707,45.454529691339374,-27.209691189424333,0.6591459588718004,6,-0.30000019073486683,-0.8999996185302805,-2.412499904632572,-3.0000000000000036,0.6499996185302699,0,0.017182130358953218,13.000152590217262,29.0,-1.0000127156898186,29.04999923706055,-2.999990463293127,29.10000038146973,0.017182130358953218 1152,2004-06-22,29.0,29.10000038146973,28.79999923706055,29.10000038146973,40660.0,-0.0034364391807159,4.999999999999574,0.3333354526149974,68.42099979655,75.48700098612076,-0.13136625038664818,-0.7787777824605868,-1.966578296417591,-2.381826574409402,18.521148376466932,0.3000011444091797,0.8323625635967211,0.6099998474121087,-0.6358771961108864,1.8558768909351038,-0.01293867434938889,1.2329383691736062,-0.6202168108103834,29.999923706055043,-40.11333907442648,0.6229385217614973,6,-0.17499923706055043,-0.7999992370605504,-2.312499523162842,-2.8999996185302734,0.7999992370605504,1,0.013793090294147436,2.3333418104599266,29.10000038146973,13.000152590217262,29.0,-1.0000127156898186,29.04999923706055,0.013793090294147436 1153,2004-06-23,29.0,29.20000076293945,29.0,29.149999618530273,49000.0,0.0,-1.6666836209198057,1.4999904632931622,76.47054423656462,74.49298940639089,-0.0066519604007027056,-0.6714370263850213,-1.9249182065429764,-2.3644927554498985,20.044464869977233,0.20000076293944957,0.8457526310364578,0.5199998855590806,-0.6194364515278465,1.6594362226460078,-0.04971828298438297,1.0897180541025442,-0.48819505343540115,42.85710393159721,-28.5693400611584,0.5697181685434632,6,0.125,-0.75,-2.312499523162842,-2.8999996185302734,0.8500003814697301,2,0.013793090294147436,4.999999999999574,29.0,2.3333418104599266,29.10000038146973,13.000152590217262,29.0,0.013793090294147436 1154,2004-06-24,29.70000076293945,29.70000076293945,29.0,29.0,51480.0,0.024137957342739602,1.0000000000000102,-4.666683620919829,79.31030400450393,73.6344646767271,-0.6320261050541625,-1.2587683184994027,-2.56620638850303,-3.0445099737518895,21.476548276524486,0.7000007629394496,0.8756880824330864,1.107500648498533,-0.04793273640814277,2.262934033405209,0.5297839560451933,1.6852173409518727,-1.0693762347373656,100.0,28.653389165641528,0.5777166924533383,6,-0.5750007629394496,-1.4500007629394496,-3.0125002861022914,-3.600000381469723,0.5,3,-0.013468064498437071,-1.6666836209198057,29.0,4.999999999999574,29.0,2.3333418104599266,29.10000038146973,-0.013468064498437071 1155,2004-06-25,29.5,30.20000076293945,29.20000076293945,29.54999923706055,158250.0,-0.006734032249218536,-2.0769339116043164,-0.07142740366538056,72.88131209780092,73.30945402666646,-0.4302395180069887,-0.9914622211466195,-2.29409945560079,-2.8302759163973263,22.481780061519398,1.0,0.9086903427612718,0.8324998855590806,-0.35527774866486794,2.020277519783029,0.23861106844710633,1.4263887026710549,-0.7624378483241792,50.0,-19.322143757059294,0.593888817111975,6,-0.09999942779541016,-1.0,-2.812499523162842,-3.3999996185302734,0.75,4,0.0,1.0000000000000102,29.70000076293945,-1.6666836209198057,29.0,4.999999999999574,29.0,0.0 1156,2004-06-28,29.60000038146973,29.899999618530273,29.5,29.70000076293945,27840.0,0.003389843439651763,-1.6666539510576208,2.0000381475544575,73.33328247080026,72.87174202431828,-0.4524005351279925,-1.017622620922733,-2.319344980914913,-2.915317006896057,23.541335821268213,0.39999961853027344,0.8731043679711021,0.8525002479553265,-0.36122606290180315,2.066226558812456,0.24563709252675991,1.4593634033838931,-0.6869455964422748,57.14287660557738,-9.821564366540208,0.6068631554285656,6,-0.14999961853028054,-1.0500001907348668,-2.912499904632572,-3.5000000000000036,1.3999996185302699,0,0.00675671800720723,-2.0769339116043164,29.5,1.0000000000000102,29.70000076293945,-1.6666836209198057,29.0,0.00675671800720723 1157,2004-06-29,29.5,29.70000076293945,29.20000076293945,29.60000038146973,31300.0,-0.0033783912223303014,2.3333206177243664,1.0000000000001066,70.96768834723032,72.29143610844551,-0.3062186021311071,-0.8385385518155744,-2.14904614913155,-2.799190271610339,24.384054818905653,0.5,0.7858951197128512,0.6749999046325676,-0.5221458957624776,1.872145705027613,0.07642700443504324,1.273572804830092,-0.4325116976231058,41.6666401757304,-22.11227109296491,0.5985729001975232,6,-0.04999923706055043,-0.9499998092651367,-2.59999942779541,-3.3999996185302734,1.4500007629394496,1,0.008474576271186418,-1.6666539510576208,29.60000038146973,-2.0769339116043164,29.5,1.0000000000000102,29.70000076293945,0.008474576271186418 1158,2004-06-30,29.20000076293945,29.70000076293945,29.20000076293945,29.70000076293945,21690.0,-0.010169465663069532,1.0,4.999980926586254,57.142866874203726,70.88383615738427,0.010568865650000703,-0.46387394123252434,-1.7840088817503421,-2.48384706802403,25.27231539833114,0.5,0.7450731506287234,0.3125006675720172,-0.8211360039271547,1.4461373390711891,-0.25431766817756696,0.8793190033216014,1.0,16.666719648539203,-40.77357775574626,0.566818335749586,6,0.25,-0.600000381469723,-2.225000381469723,-3.100000381469723,1.6499996185302805,2,0.020547892412476232,2.3333206177243664,29.5,-1.6666539510576208,29.60000038146973,-2.0769339116043164,29.5,0.020547892412476232 1159,2004-07-01,29.70000076293945,29.79999923706055,29.29999923706055,29.29999923706055,120810.0,0.017123287223834494,-1.49999046329326,-0.8000030517577983,58.6206737795293,69.78407911934458,-0.4330744819200447,-0.8457821117822029,-2.219879344724607,-2.9694316380922423,27.666838545485895,0.5999984741211009,0.6895752415809362,0.7100006103515604,-0.31833500546813553,1.7383362261712563,0.19583280244171064,1.22416841826141,0.4800000000000004,50.0,-1.9718177448419283,0.5141678079098487,7,-0.20000076293944957,-1.100000381469723,-2.725000381469723,-3.600000381469723,0.6999988555908239,3,0.0050504920766687444,1.0,29.20000076293945,2.3333206177243664,29.5,-1.6666539510576208,29.60000038146973,0.0050504920766687444 1160,2004-07-02,29.45000076293945,29.70000076293945,29.29999923706055,29.70000076293945,50220.0,-0.008417508201277846,2.200012207031193,-0.624997615823315,61.8181931676784,68.7739849749846,-0.12575333041727887,-0.5076071536408655,-1.9250634494184737,-2.703928531455233,30.19076469892773,0.40000152587889914,0.6295533384723022,0.387500572204587,-0.5471400632550782,1.3221412076642522,-0.07981974552524562,0.8548208899344196,0.7103999999999999,35.71434410260444,-15.067092225173887,0.467320317729832,7,0.04999923706055043,-0.8000001907348597,-2.4875001907348597,-3.350000381469723,0.5499992370605504,4,0.025466892379297112,-1.49999046329326,29.70000076293945,1.0,29.20000076293945,2.3333206177243664,29.5,0.025466892379297112 1161,2004-07-05,29.45000076293945,29.60000038146973,29.35000038146973,29.60000038146973,21160.0,0.0,2.3333418104597685,0.5999984741211222,58.823533811640814,67.70759986555025,-0.07921497528250754,-0.42711932440156275,-1.872876000108029,-2.6898647551809027,32.45761292001287,0.25,0.6105410651897181,0.322500514984128,-0.5213473832972539,1.16634841326551,-0.09942343415656296,0.744424464124819,0.6911920000000009,41.66677263074859,-6.5591342354260505,0.4219239491406909,7,0.149999618530277,-0.8000001907348597,-2.3125004768371547,-3.2000007629394496,0.8999996185302805,0,0.027164659298321236,2.200012207031193,29.45000076293945,-1.49999046329326,29.70000076293945,1.0,29.20000076293945,0.027164659298321236 1162,2004-07-06,29.29999923706055,29.5,29.29999923706055,29.5,17190.0,-0.005093430288384382,-1.0000000000000355,1.3333418104598396,53.84612563098292,65.19377557604118,0.13166236008786214,-0.20077725296668447,-1.6681302591945375,-2.5193436972414958,34.79309633644973,0.20000076293944957,0.5961604243188532,0.11749906539917276,-0.6067249959891079,0.8417231267874534,-0.2446129652949658,0.4796110960933113,0.8223696858789005,16.666454738502825,-28.134986193066336,0.36211203069414,7,0.30000114440917613,-0.6499986648559606,-2.137499332427982,-3.0499992370605504,0.7000007629394496,1,0.05802050536537817,2.3333418104597685,29.45000076293945,2.200012207031193,29.45000076293945,-1.49999046329326,29.70000076293945,0.05802050536537817 1163,2004-07-07,29.25,29.45000076293945,29.0,29.25,19070.0,-0.0017064586471834398,1.24999523164663,-0.0,53.84616513223042,62.36442681245523,0.24680794357623626,-0.07176059646445054,-1.5628390954791698,-2.4497057286116224,36.66184337628452,0.4500007629394496,0.5647295314658365,0.014999866485595703,-0.5423441266009164,0.5723438595721078,-0.2636721300576603,0.29367186302885173,0.8539215597394509,31.25002980235067,-13.152082667176042,0.2786719965432553,7,0.35000038146972656,-0.5999994277954102,-1.987499713897705,-2.8999996185302734,0.8500003814697301,2,0.05811968420305802,-1.0000000000000355,29.29999923706055,2.3333418104597685,29.45000076293945,2.200012207031193,29.45000076293945,0.05811968420305802 1164,2004-07-08,29.10000038146973,29.5,29.10000038146973,29.20000076293945,42950.0,-0.005128192086504946,-6.999961853173359,-100.0,51.85185708462763,60.02782069988042,0.3383256031536135,0.1073717407868493,-1.3533148833492987,-2.2775468007680644,37.965123126779375,0.3999996185302699,0.5440979561818935,-0.14999980926513246,-0.6731487103378981,0.3731490918076332,-0.4115742598015153,0.11157464127125039,0.9597643158801432,14.285753211154741,-29.511567414670104,0.2615744505363836,7,0.3499994277954066,-0.44999980926514027,-1.8375000953674352,-2.7500000000000036,0.9499988555908203,3,0.06013745625633615,1.24999523164663,29.25,-1.0000000000000355,29.29999923706055,2.3333418104597685,29.45000076293945,0.06013745625633615 1165,2004-07-09,29.25,29.29999923706055,29.10000038146973,29.29999923706055,5480.0,0.005154625998760709,7.000076295108347,0.4999904632932866,52.727263899880164,57.738263080889304,0.16666023425139187,-0.040780856270060895,-1.4392076984853084,-2.4002981166555415,38.73619261885414,0.1999988555908203,0.5097287402671533,-0.002500152587892046,-0.5251206209625394,0.5201203157867553,-0.26381038677521573,0.25881008159943164,0.7673741094558792,41.66664017573003,-1.8416978627722997,0.26131023418732374,7,0.14999961853027344,-0.375,-1.9624996185302734,-2.6499996185302734,0.5,4,0.039316226274539234,-6.999961853173359,29.10000038146973,1.24999523164663,29.25,-1.0000000000000355,29.29999923706055,0.039316226274539234 1166,2004-07-12,29.399999618530273,29.45000076293945,29.149999618530273,29.29999923706055,13430.0,0.005128192086505168,1.9999713901525615,-2.0000381475545286,57.14284741149056,56.20216964358488,-0.01641969365829965,-0.1512814775604312,-1.5204238900759535,-2.522698907182871,39.22897218384717,0.30000114440917613,0.40237298999165816,0.1174994468688979,-0.3629338493043903,0.5979327430421861,-0.12271720121774621,0.357716094955542,0.5766795265473696,79.99992370605469,33.34601794973951,0.24021664808664447,7,0.0,-0.34999942779541016,-2.112499237060547,-2.72499942779541,0.5,0,0.020408176505266162,7.000076295108347,29.25,-6.999961853173359,29.10000038146973,1.24999523164663,29.25,0.020408176505266162 1167,2004-07-13,29.45000076293945,29.45000076293945,29.20000076293945,29.25,43880.0,0.0017007192196580867,1.4999904632933043,2.0000000000000355,57.89474388678519,56.28571153387172,-0.08298594838337081,-0.17480338701808407,-1.5109257093013504,-2.543731935366644,39.74838216885627,0.25,0.32802526704210777,0.14500055313110138,-0.32167904824083493,0.6116801545030377,-0.08833924755486677,0.37834035381706954,0.4876112163350861,90.00015258788991,41.09522764571622,0.23333980068596785,7,-0.050001144409176135,-0.4000005722045863,-2.037500858306881,-2.675001144409176,1.1499996185302805,1,0.030560257902025656,1.9999713901525615,29.399999618530273,7.000076295108347,29.25,-6.999961853173359,29.10000038146973,0.030560257902025656 1168,2004-07-14,29.399999618530273,29.399999618530273,29.29999923706055,29.29999923706055,18910.0,-0.0016978316846802954,-1.000000000000071,0.4999999999999911,43.18180044822643,54.57028116372695,-0.0018232321457531953,-0.10664228446679758,-1.4007795101813088,-2.4671544051276015,39.46096248544863,0.15000152587889914,0.23764055607996326,0.07999944686889648,-0.3781436633915938,0.5381425571293867,-0.14907210826134687,0.30907100199913984,0.5001078815732818,74.99988079059654,31.213196062136724,0.22907155513024505,7,-0.049999237060546875,-0.34999942779541016,-1.987499713897705,-2.5,0.6000003814697266,2,0.020408176505266162,1.4999904632933043,29.45000076293945,1.9999713901525615,29.399999618530273,7.000076295108347,29.25,0.020408176505266162 1169,2004-07-15,29.60000038146973,29.60000038146973,29.25,29.29999923706055,21690.0,0.006802747127023778,1.3333269755288342,3.0000000000001066,52.27273318392462,53.509674498865415,-0.2430612877492031,-0.2775560925155176,-1.5306235225175477,-2.64313776602021,39.2764404776478,0.3500003814697301,0.16156620637700314,0.2525001525878956,-0.20342604640091722,0.7084263515767084,0.02453705309348919,0.480463252082302,0.2641028186296843,100.0,54.64467731985542,0.2279630994944056,7,-0.30000019073486683,-0.5249996185302805,-2.16250038146973,-2.6500005722045934,0.5499992370605433,3,0.0168918916741978,-1.000000000000071,29.399999618530273,1.4999904632933043,29.45000076293945,1.9999713901525615,29.399999618530273,0.0168918916741978 1170,2004-07-16,29.79999923706055,30.149999618530273,29.399999618530273,29.399999618530273,72170.0,0.00675671800720723,-2.750003576282097,1.3333269755288222,54.34779904516518,53.01237063592368,-0.43381172351489283,-0.4369507015863654,-1.6566951431104933,-2.8225025694561943,39.871095427778805,0.75,0.16808019329396373,0.41249904632568857,-0.0552785266062088,0.8802766192575859,0.17861025985974166,0.6463878327916355,-0.7999992370605504,64.9999618530277,20.26259210364607,0.2338887864659481,7,-0.2249994277954137,-0.4249992370605504,-2.16249942779541,-2.649999618530277,0.5500011444091797,4,0.008389261959748318,1.3333269755288342,29.60000038146973,-1.000000000000071,29.399999618530273,1.4999904632933043,29.45000076293945,0.008389261959748318 1171,2004-07-19,29.60000038146973,30.0,29.60000038146973,30.0,32550.0,-0.0067113711648050245,-1.0000000000000178,-0.9999999999999822,52.083341611757604,52.81650574489865,-0.23501181842940966,-0.20824953527700885,-1.3722855525757396,-2.598831377145583,40.09135924698284,0.3999996185302699,0.12577940716863623,0.18750019073486612,-0.26888734426504257,0.6438877257347748,-0.04069357676509,0.41569395823482225,-0.5770003890991262,42.105273724936495,-2.8957479881266295,0.22819376749995465,7,-0.025000572204593396,-0.22500038146973012,-1.7624998092651403,-2.2500000000000036,0.8999996185302699,0,0.00506755461476871,-2.750003576282097,29.79999923706055,1.3333269755288342,29.60000038146973,-1.000000000000071,29.399999618530273,0.00506755461476871 1172,2004-07-20,29.399999618530273,29.75,29.29999923706055,29.60000038146973,16200.0,-0.006756782444660381,-1.24999523164663,0.5000023841880781,54.34779904516525,52.87224284633585,-0.021606397414988265,0.02451140841622035,-1.1061886080313528,-2.3768792911822985,40.22377076113271,0.4500007629394496,0.08547424916555002,-0.032500553131104226,-0.4457993203554622,0.38079821409325376,-0.239149936743285,0.17414883048107654,-0.3544596336364769,16.66663134538072,-30.599969162545353,0.2066493836121792,7,0.22500038146972656,9.5367431640625e-07,-1.4124994277954102,-1.8999996185302734,1.399999618530277,1,0.017006802941754495,-1.0000000000000178,29.60000038146973,-2.750003576282097,29.79999923706055,1.3333269755288342,29.60000038146973,0.017006802941754495 1173,2004-07-21,29.399999618530273,29.5,29.29999923706055,29.35000038146973,18300.0,0.0,-1.6666497126291415,-0.2499952316465856,41.66664017573033,51.740552078680594,0.0021329588749097184,0.05904199004545774,-1.0516248224857385,-2.351511672065161,40.24375839133394,0.20000076293944957,0.05572093941161427,-0.0525005340576179,-0.41301925097419456,0.30801818285895877,-0.23275989251590445,0.12775882440066866,-0.33237044096374646,16.66663134538072,-29.004442199083055,0.18025935845828778,7,0.22500038146972656,0.050001144409176135,-1.4124994277954102,-1.8999996185302734,1.4500007629394567,2,0.04081635301053255,-1.24999523164663,29.399999618530273,-1.0000000000000178,29.60000038146973,-2.750003576282097,29.79999923706055,0.04081635301053255 1174,2004-07-22,29.29999923706055,29.399999618530273,29.20000076293945,29.20000076293945,34420.0,-0.003401373563511667,-3.0000381475545286,2.000000000000284,45.45450341935293,50.93246758084423,0.14917387066354593,0.13443110589738083,-0.9132166421314984,-2.231257794628231,39.598613018018156,0.19999885559082387,0.049510879275537434,-0.13250083923339417,-0.47932863087192246,0.2143269524051341,-0.30591473505265654,0.04091305658586819,-0.21072265067475016,10.526167850898068,-34.90053823849929,0.17341389581926414,7,0.350000381469723,0.15000152587889914,-0.9374990463256871,-1.6999988555908239,1.4500007629394496,3,0.02389081164391449,-1.6666497126291415,29.399999618530273,-1.24999523164663,29.399999618530273,-1.0000000000000178,29.60000038146973,0.02389081164391449 1175,2004-07-23,29.5,29.649999618530273,29.29999923706055,29.29999923706055,59990.0,0.0068259647831825365,-2.4999904632933045,2.000038147554564,51.35132905950312,50.28896554173452,-0.013002376618427292,-0.06911312278494108,-1.0716936942358437,-2.415224957573411,38.60111667278738,0.350000381469723,0.05261624071989246,0.0674999237060554,-0.2793278679324729,0.4143277153445837,-0.10591397211320697,0.24091381952531776,-0.38950895297131183,37.49994039529866,-8.055278669899089,0.17341389581926414,7,0.17500019073486328,-0.04999923706055043,-0.9999995231628418,-1.8999996185302734,1.2999992370605504,4,0.02203388537390749,-3.0000381475545286,29.29999923706055,-1.6666497126291415,29.399999618530273,-1.24999523164663,29.399999618530273,0.02203388537390749 1176,2004-07-26,29.79999923706055,29.85000038146973,29.45000076293945,29.45000076293945,64720.0,0.010169465663069532,-1.2857220708446808,1.74998569493989,62.50000000000004,50.800660665425056,-0.2797091071354849,-0.37245675226640174,-1.3032605047852108,-2.7004767489090398,37.657683909552496,0.39999961853028054,0.08328133349011324,0.3574992179870655,-0.019852916823623445,0.7348513527977545,0.16882315058171926,0.5461752853924118,-0.6687180186018296,92.30751173020107,41.31772193576758,0.18867606740534493,7,-0.12499904632568715,-0.2999992370605504,-1.2999987602233922,-2.199998855590824,0.600000381469723,0,0.018456414714439928,-2.4999904632933045,29.5,-3.0000381475545286,29.29999923706055,-1.6666497126291415,29.399999618530273,0.018456414714439928 1177,2004-07-27,29.75,29.95000076293945,29.60000038146973,29.79999923706055,36400.0,-0.0016778267899540955,-1.0000108991825614,-0.14285558583106991,62.50000000000004,52.94712728228879,-0.20414812010101713,-0.31912977855536084,-1.1904465171403587,-2.630282582122362,37.50055126703012,0.35000038146971946,0.10214829930144731,0.29499998092651225,-0.10618235071011028,0.6961823125631348,0.0944088151081992,0.4955911467448253,-0.5983444135398486,73.33323160807339,19.02665669885009,0.20059116581831202,7,-0.07499980926513672,-0.25,-1.2499995231628418,-2.1499996185302734,0.8500003814697301,1,0.025210084033613356,-1.2857220708446808,29.79999923706055,-2.4999904632933045,29.5,-3.0000381475545286,29.29999923706055,0.025210084033613356 1178,2004-07-28,29.79999923706055,30.0,29.75,29.899999618530273,61760.0,0.001680646623884119,-1.500014305196601,2.0000381475545286,68.42102621400255,54.74138206340856,-0.21393835320065335,-0.33926835347459416,-1.1757549040302386,-2.6579944329089322,37.361051487628636,0.25,0.09772082683747385,0.3149992942810087,-0.09552012807330001,0.7255187166353174,0.10973958310385612,0.5202590054581613,-0.6283767699589973,74.99988079059732,14.985243039718917,0.2052597111771542,7,-0.12499904632568715,-0.19999885559082387,-1.2874984741211009,-2.199998855590824,1.1500015258788991,2,0.03355704783899305,-1.0000108991825614,29.75,-1.2857220708446808,29.79999923706055,-2.4999904632933045,29.5,0.03355704783899305 1179,2004-07-29,29.85000038146973,30.10000038146973,29.79999923706055,29.899999618530273,24690.0,0.001677890794943293,-2.9999745689437836,0.4999904632931978,66.66666666666673,56.11014513246428,-0.2511597768683522,-0.3978538920470278,-1.159150395409501,-2.674812499847807,37.154776477450525,0.3000011444091797,0.08888679929276222,0.357500457763674,-0.07447771052353858,0.7894786260508866,0.14151137362006594,0.5734895419072821,-0.6588103713396016,68.75004470341963,6.149531920994619,0.21598908414360662,7,-0.19999980926514027,-0.25000000000000355,-1.1625003814697301,-2.2500000000000036,0.9499988555908203,3,0.03350083709281226,-1.500014305196601,29.79999923706055,-1.0000108991825614,29.75,-1.2857220708446808,29.79999923706055,0.03350083709281226 1180,2004-07-30,30.20000076293945,30.20000076293945,29.70000076293945,30.10000038146973,37130.0,0.011725305762039229,8.999961853173573,-2.0000381475547417,70.00000953673401,58.100886013017224,-0.6017314414634143,-0.7260080233693422,-1.440328628965439,-2.9916527842193794,36.98914450414067,0.5,0.1416291515727366,0.6700008392333956,0.13550635818960544,1.2044953202771858,0.40275359871149874,0.9372480797552925,-0.989634560641317,100.0,37.964544184472494,0.26724724052189575,7,-0.5,-0.600000381469723,-1.5125007629394496,-2.600000381469723,0.34999847412110086,4,0.018211894806820395,-2.9999745689437836,29.85000038146973,-1.500014305196601,29.79999923706055,-1.0000108991825614,29.75,0.018211894806820395 1181,2004-08-02,30.25,30.5,30.10000038146973,30.20000076293945,56680.0,0.0016556038343518154,-2.19999694824225,0.4999904632932866,69.99998092651373,59.840017333167054,-0.614447651532064,-0.7515317477222858,-1.4227295634142436,-2.995889171660572,36.95841348847142,0.3999996185302699,0.15952830336377843,0.6800001144409187,0.05811825581131913,1.3018819730705182,0.3690591851261189,0.9909410437557185,-1.0000484152762148,72.22221044846013,13.15717225761508,0.310940929314799,8,-0.39999961853027344,-0.5,-1.299999713897705,-2.3999996185302734,0.39999961853027344,0,0.018181792960679344,8.999961853173573,30.20000076293945,-2.9999745689437836,29.85000038146973,-1.500014305196601,29.79999923706055,0.018181792960679344 1182,2004-08-03,31.0,31.20000076293945,30.29999923706055,30.5,183820.0,0.024793388429751984,1.0,10.000152590218256,79.6296492525662,64.05812945281548,-1.2444912759466327,-1.4415508839289402,-2.095022464711974,-3.6976955813589,37.34248404495296,0.9500007629394496,0.17703707576843897,1.345000076293946,0.46666423160012016,2.223335920987772,0.9058321539470349,1.7841679986408572,-1.6750455103596416,86.6666158040367,28.393770894595278,0.4391679223469126,8,-0.7999992370605504,-0.8999996185302734,-1.9999995231628418,-3.1499996185302734,-0.2999992370605504,1,-0.01935485101515244,-2.19999694824225,30.25,8.999961853173573,30.20000076293945,-2.9999745689437836,29.85000038146973,-0.01935485101515244 1183,2004-08-04,30.95000076293945,31.0,30.79999923706055,31.0,118000.0,-0.0016128786148564833,7.000152590218825,-0.09999847412110086,76.47062343438282,67.50436501004103,-1.063322033256192,-1.3256273217645322,-1.9662949724115109,-3.5993042262737163,38.63591815109673,0.20000076293944957,0.21875690868693098,1.210000801086423,0.1806419897188647,2.239359612453981,0.6953213954026438,1.724680206770202,-1.4750425714351643,83.33333333333334,29.085432801894086,0.5146794056837799,8,-0.7000007629394496,-0.850000381469723,-1.9500002861022914,-3.0,-0.25,2,-0.011308574243682146,1.0,31.0,-2.19999694824225,30.25,8.999961853173573,30.20000076293945,-0.011308574243682146 1184,2004-08-05,30.85000038146973,31.20000076293945,30.70000076293945,30.79999923706055,171930.0,-0.003231030016304981,-3.00003051781073,-1.0000381475546707,71.42860479328613,69.7351734249058,-0.8049847175439311,-1.1465851529153746,-1.7951646230698834,-3.4518002830333856,39.98606195315325,0.5,0.2734197591899097,1.0225004196167014,-0.07317331118224502,2.1181741504156477,0.47466355421722994,1.5703372850161728,-1.2370387842506325,76.66664123535205,22.796526278123373,0.5478368653994725,8,-0.5249996185302805,-0.7500000000000036,-1.8249998092651403,-2.85000038146973,0.04999923706054332,3,0.003241503411124169,7.000152590218825,30.95000076293945,1.0,31.0,-2.19999694824225,30.25,0.003241503411124169 1185,2004-08-06,30.399999618530273,30.85000038146973,30.0,30.85000038146973,50360.0,-0.014586734436792814,2.7777730682829214,-8.999809269502265,64.81479650008681,69.99237303602656,-0.2390298842605887,-0.6387614969536841,-1.2955272265981534,-2.957228800974633,40.61997826399708,0.8500003814697301,0.3560354737959379,0.5149996757507331,-0.5737469803488437,1.60374633185031,-0.029373652299053532,1.0593730038005198,-0.660074888053547,33.33328035146065,-21.11517754137435,0.5443733280497876,8,9.5367431640625e-07,-0.2999992370605469,-1.3499994277954102,-2.3999996185302734,0.6000003814697266,4,0.013157882353605599,-3.00003051781073,30.85000038146973,7.000152590218825,30.95000076293945,1.0,31.0,0.013157882353605599 1186,2004-08-09,30.0,30.70000076293945,29.70000076293945,30.35000038146973,58310.0,-0.013157882353605488,-1.105265693984601,0.7777773068282983,60.3448355240441,69.75291031647589,0.21492499696031686,-0.20185585585659283,-0.8495156051934742,-2.511338508923213,40.770217413611256,1.0,0.4353991171339793,0.08500003814697266,-0.9802900148975056,1.1502900911914509,-0.44764498837526645,0.6176450646692118,1.2000007629394496,19.99994913737003,-37.60720172236709,0.5326450265222396,8,0.4500007629394496,0.10000038146972656,-0.9249997138977051,-1.9749994277954102,1.0,0,0.01833330790201826,2.7777730682829214,30.399999618530273,-3.00003051781073,30.85000038146973,7.000152590218825,30.95000076293945,0.01833330790201826 1187,2004-08-10,30.35000038146973,31.0,29.899999618530273,29.899999618530273,168750.0,0.011666679382324352,-3.8888822955961513,-1.2857150642230804,64.6153963529147,69.33006255413281,-0.04583490378552568,-0.5069657965521657,-1.1468764094926662,-2.808156958111976,41.07834915220666,1.1000003814697266,0.5037599766488796,0.3900004386901905,-0.6685989244911177,1.4485998018714987,-0.13929924290046358,0.9193001202808446,0.8200003814697183,43.3333079020187,-18.648978835463147,0.5292996815906543,8,0.10000038146971946,-0.25000000000000355,-1.224999904632572,-2.3249998092651403,0.75,1,0.009884653485662254,-1.105265693984601,30.0,2.7777730682829214,30.399999618530273,-3.00003051781073,30.85000038146973,0.009884653485662254 1188,2004-08-11,30.0,30.79999923706055,29.899999618530273,30.70000076293945,160530.0,-0.01153213763000227,1.0000042385632888,-1.5555546136565728,60.00001089913496,68.58932302440705,0.3749489707887008,-0.11563900999705723,-0.7472181718146018,-2.4072683112789157,41.403132712837746,0.899999618530277,0.518660172657917,0.010000038146973367,-1.0152603420530575,1.0352604183470042,-0.5026301519530421,0.5226302282469888,1.1406007629394495,19.99994913737003,-46.48806951327672,0.512630190100015,8,0.4500007629394496,0.10000038146972656,-0.8749995231628418,-1.9749994277954102,1.5,2,0.02333335876464826,-3.8888822955961513,30.35000038146973,-1.105265693984601,30.0,2.7777730682829214,30.399999618530273,0.02333335876464826 1189,2004-08-12,30.10000038146973,30.29999923706055,30.0,30.0,61270.0,0.0033333460489910482,-4.999961853172933,-0.14285753211154742,58.82353601158771,67.34749263272414,0.351057936192408,-0.18578532922283486,-0.7857034332605899,-2.465660942903341,41.40614402494642,0.2999992370605504,0.5432574033593731,0.08500041961670135,-0.9244814635245326,1.0944823027579353,-0.41974052195391565,0.5897413611873183,1.0117883814697208,30.769219483138023,-37.758617762153754,0.5047409415706178,8,0.35000038146971946,0.05000019073485973,-0.9749999046325719,-2.0749998092651403,1.8500003814697195,3,0.019933567238062055,1.0000042385632888,30.0,-3.8888822955961513,30.35000038146973,-1.105265693984601,30.0,0.019933567238062055 1190,2004-08-13,30.04999923706055,30.29999923706055,30.0,30.29999923706055,35670.0,-0.0016611675672921766,1.3999938964844034,-2.499990463293127,53.96825204600885,65.56618942377915,0.4219123161218796,-0.12236838943001871,-0.6847831626601995,-2.367533539372129,40.62651344182877,0.2999992370605504,0.5543191618467986,0.022499275207522373,-0.98195182721064,1.0269503776256848,-0.4797262760015606,0.5247248264166053,1.0335537658788994,26.92297534823852,-37.002495166122884,0.5022255512090816,8,0.40000152587889914,0.10000133514403942,-0.9999990463256871,-2.0249986648559606,1.5500011444091797,4,0.028286203096518525,-4.999961853172933,30.10000038146973,1.0000042385632888,30.0,-3.8888822955961513,30.35000038146973,0.028286203096518525 1191,2004-08-16,29.75,30.04999923706055,29.5,30.04999923706055,24560.0,-0.009983335929358739,2.6666709052299002,1.1999969482422017,50.0,62.274006173494,0.7191546372168531,0.19968245256459127,-0.34113665054333353,-2.022260657793211,39.33676714653151,0.5499992370605504,0.5635739636343544,-0.28499994277954244,-1.2781877847447483,0.7081878991856634,-0.7815938637621436,0.2115939782030587,1.305881958139448,16.666666666666664,-44.16573133882814,0.4965939209826024,8,0.6000003814697266,0.4250001907348633,-0.6125001907348633,-1.7249994277954102,2.4000015258789062,0,0.04201680672268915,1.3999938964844034,30.04999923706055,-4.999961853172933,30.10000038146973,1.0000042385632888,30.0,0.04201680672268915 1192,2004-08-17,29.899999618530273,30.10000038146973,29.85000038146973,29.899999618530273,86110.0,0.005042003984210952,-4.000076295109839,-0.0,51.4285760996267,59.491556469632215,0.44333188292144143,0.09387523903157557,-0.44645800603309027,-2.1304448967947316,39.02896228701934,0.3500003814697301,0.5387072171279463,-0.16000032424926758,-1.1101254794989224,0.7901248310003872,-0.6350629018740968,0.3150622533755616,1.0936470612835976,30.769219483137476,-27.10323778070787,0.47506257762482823,8,0.4500007629394531,0.30000114440917613,-0.6749997138977051,-1.8749990463256836,2.6000003814697266,1,0.036789310886412574,2.6666709052299002,29.75,1.3999938964844034,30.04999923706055,-4.999961853172933,30.10000038146973,0.036789310886412574 1193,2004-08-18,30.60000038146973,30.60000038146973,29.649999618530273,29.75,70550.0,0.023411397052514937,1.235294909625364,100.0,59.03614125588977,58.11461607658818,-0.3481491371893455,-0.5392632780657358,-1.0927252669094933,-2.783336946671934,38.99731130961564,0.9500007629394567,0.5270990346129878,0.480000400543215,-0.44588518460785664,1.4058859856942867,0.01705760796767919,0.9429431931187509,0.3339004311515872,100.0,41.70640032571216,0.46294279257553667,8,-0.3500003814697301,-0.39999961853028054,-1.3750004768371618,-2.5749998092651403,1.850000381469716,2,0.016339869077347524,-4.000076295109839,29.899999618530273,2.6666709052299002,29.75,1.3999938964844034,30.04999923706055,0.016339869077347524 1194,2004-08-19,30.0,30.60000038146973,30.0,30.399999618530273,109340.0,-0.019607855359147885,-2.0000047683761473,-0.470587575312186,47.727264845669595,56.2160014483196,0.13253650914353088,0.12212995135354632,-0.46419827528790947,-2.1416336343457836,39.29872945853639,0.6000003814697301,0.39054705621057906,-0.15500001907348704,-0.9997364496999666,0.6897364115529925,-0.5773682343867286,0.2673681962397545,0.8765447801164648,45.454529691338934,-7.251050829523763,0.42236821531324037,8,0.25,0.20000076293944957,-0.7999997138977051,-1.9749994277954102,2.450000762939446,3,0.050000000000000044,1.235294909625364,30.60000038146973,-4.000076295109839,29.899999618530273,2.6666709052299002,29.75,0.050000000000000044 1195,2004-08-20,30.149999618530273,30.20000076293945,29.79999923706055,30.10000038146973,53770.0,0.0049999872843424775,4.333299425258283,-0.12499821185894255,48.88888512128825,54.943118070235606,-0.06331300244398719,0.024583917494457097,-0.596235335719463,-2.254223213308652,39.01318940426769,0.40000152587889914,0.266496189205526,-0.03750038146972656,-0.8241492740107113,0.7491485110712581,-0.4308248277402207,0.35582406480076756,0.6714833703815337,59.090853919686595,8.488246392972883,0.393324446270493,8,0.10000038146972656,0.050001144409176135,-0.9624991416931152,-2.1249990463256836,2.8000011444091726,4,0.059701531249867434,-2.0000047683761473,30.0,1.235294909625364,30.60000038146973,-4.000076295109839,29.899999618530273,0.059701531249867434 1196,2004-08-23,30.35000038146973,30.5,30.149999618530273,30.149999618530273,32150.0,0.006633524559533921,-2.4999904632932157,4.000076295109839,41.77216228966676,52.40498095209695,-0.2329413844616255,-0.13923826353967783,-0.7626839475539278,-2.419262935071263,38.57506692529097,0.35000038146972656,0.1641635327600497,0.13500032424927255,-0.6328404967549943,0.9028411452535394,-0.2489200862528591,0.5189207347514042,0.4186232878856053,73.68423166035579,26.5015550482348,0.3839204105021334,8,-0.20000076293945668,-0.14999961853028054,-0.8750004768371618,-2.3249998092651403,1.9499988555908239,0,0.04118616093208316,4.333299425258283,30.149999618530273,-2.0000047683761473,30.0,1.235294909625364,30.60000038146973,0.04118616093208316 1197,2004-08-24,30.5,30.60000038146973,30.0,30.45000076293945,55390.0,0.004942326742831016,3.8000030517577046,0.24999523164662113,44.444439211667564,50.676584097933905,-0.40166535305360895,-0.24260743225578807,-0.8831442424491627,-2.529880898639025,37.8294831368378,0.6000003814697301,0.1088477169139459,0.24749994277954102,-0.4976425959791406,0.9926424815382227,-0.12507132659980158,0.6200712121588836,0.21787872258112273,89.47365250946613,44.92789598614984,0.3725712693793409,8,-0.4499998092651367,-0.2999992370605504,-1.0250000953674316,-2.47499942779541,1.3999996185302734,1,0.05409841068455434,-2.4999904632932157,30.35000038146973,4.333299425258283,30.149999618530273,-2.0000047683761473,30.0,0.05409841068455434 1198,2004-08-25,30.79999923706055,30.79999923706055,30.20000076293945,30.5,99020.0,0.009836040559362269,2.9999999999999525,6.000076295109128,49.41175150624376,49.6308302640068,-0.6439712299180194,-0.4889148421436751,-1.1527329060738616,-2.788354189469448,37.08328796651383,0.5999984741211009,0.10264149591845495,0.49749917984009073,-0.2539732028512347,1.2489715625314162,0.12176298849442801,0.8732353711857535,-1.2999992370605504,100.0,57.05872029729798,0.37573619134566266,8,-0.649999618530277,-0.5999984741211009,-1.2874989509582555,-2.7749986648559606,0.850000381469723,2,0.05519483133278458,3.8000030517577046,30.5,-2.4999904632932157,30.35000038146973,4.333299425258283,30.149999618530273,0.05519483133278458 1199,2004-08-26,30.85000038146973,31.0,30.5,30.79999923706055,50670.0,0.001623413819731967,1.857139743107725,0.16667090522996128,55.844162278116045,49.839264734240935,-0.6441344273763647,-0.4850247102976404,-1.169503526285535,-2.7961170538252524,36.25533454111329,0.5,0.05003338411174596,0.4975003242492697,-0.2602493459481643,1.2552499944467037,0.11862548915055271,0.8763751593479867,-1.3240003967285183,87.50003973640484,41.55294106305142,0.37887483509871656,8,-0.6000003814697301,-0.6499996185302805,-1.3125000000000036,-2.8249998092651403,1.0499992370605433,3,0.05186386909838636,2.9999999999999525,30.79999923706055,3.8000030517577046,30.5,-2.4999904632932157,30.35000038146973,0.05186386909838636 1200,2004-08-27,30.75,31.0,30.649999618530273,31.0,79910.0,-0.0032415034111246133,1.8000030517578125,-4.9998855617013165,60.563371200887076,51.01297264545061,-0.4854466334191301,-0.36017335411962037,-1.0351376209058998,-2.654031078280525,35.23424862073299,0.35000038146972656,0.036922118215130695,0.3699999809265151,-0.4041891547388303,1.1441891165918605,-0.017094586906157616,0.7570945487591878,-1.1650400146484365,75.0,24.70619784433113,0.38709456783267215,8,-0.4250001907348633,-0.5,-1.1999998092651367,-2.3999996185302734,1.0,4,0.05528457765656736,1.857139743107725,30.85000038146973,2.9999999999999525,30.79999923706055,3.8000030517577046,30.5,0.05528457765656736 1201,2004-08-30,30.79999923706055,31.0,30.5,30.5,19080.0,0.001625991449123676,-2.3333418104599266,-1.1999969482422017,56.92305525380334,51.62347032924802,-0.41442099643984776,-0.38668065981842403,-1.052705600303188,-2.661226716878506,33.59862179072771,0.5,0.02574255370549494,0.39249925613403747,-0.4010770943966975,1.1860756066647724,-0.004288919131330005,0.7892874313994049,-1.158437651123048,79.99992370605504,27.634907317873527,0.39678817526536825,8,-0.4749994277954137,-0.47499847412110086,-1.2374987602233922,-2.349998474121101,1.0500011444091797,0,0.06980524607584648,1.8000030517578125,30.75,1.857139743107725,30.85000038146973,2.9999999999999525,30.79999923706055,0.06980524607584648 1202,2004-08-31,30.399999618530273,30.899999618530273,30.10000038146973,30.79999923706055,41810.0,-0.012987000923330272,1.6666624281168323,-1.3333354526149777,56.060598179002824,51.29285443181613,0.07147912459808836,-0.03577027936970012,-0.6210302879387442,-2.2267017809661738,30.766518773612717,0.7999992370605433,0.03238541155671726,0.022499656677247515,-0.7205206695338866,0.7655199828883816,-0.3490105064283213,0.39400981978281635,-0.7041004960302715,33.333262690761174,-22.170417520513254,0.3715101631055678,8,0.0,-0.049999237060546875,-0.8124995231628418,-1.9499988555908239,1.3000011444091761,1,0.0624999882359254,-2.3333418104599266,30.79999923706055,1.8000030517578125,30.75,1.857139743107725,30.85000038146973,0.0624999882359254 1203,2004-09-01,30.60000038146973,30.60000038146973,30.35000038146973,30.54999923706055,21680.0,0.0065789725476690375,8.999771123402633,-0.12500298023507983,57.35293787656088,52.36237365747072,-0.14362538159243243,-0.2775676721077893,-0.7863782465160334,-2.385075246313999,27.781365390304835,0.25,0.0863909641363918,0.2400004386901884,-0.46157680403281276,0.9415776814131895,-0.11078818267131396,0.5907890600516907,-0.8519372238697294,55.555579103079744,-2.949742787651168,0.35078862136150074,9,-0.20000076293945668,-0.25000000000000355,-1.0125002861022985,-2.1499996185302805,1.6999988555908239,2,0.04248363466844185,1.6666624281168323,30.399999618530273,-2.3333418104599266,30.79999923706055,1.8000030517578125,30.75,0.04248363466844185 1204,2004-09-02,30.95000076293945,31.0,30.5,30.70000076293945,43160.0,0.01143792082047379,1.8571553133514407,4.9998855617013165,62.162180274307445,53.83718423002842,-0.3852050195062233,-0.6531810827539495,-1.1195108922179706,-2.686998699320899,24.709798859919736,0.5,0.13844906070237428,0.5850008010864229,-0.13252433358654514,1.302525935759391,0.2262382337499389,0.943763368422907,-1.1518601316434491,94.44452686077791,30.62466649785876,0.35876256733648326,9,-0.4500007629394496,-0.600000381469723,-1.3125004768371547,-2.5,1.3499984741211044,3,0.02261708686059305,8.999771123402633,30.60000038146973,1.6666624281168323,30.399999618530273,-2.3333418104599266,30.79999923706055,0.02261708686059305 1205,2004-09-03,30.79999923706055,31.0,30.79999923706055,31.0,45250.0,-0.004846575837843425,-1.0000000000000355,-0.8000030517577983,64.78870893562517,56.394578301801566,-0.14897057976071437,-0.49716605071462183,-0.9475892764206577,-2.482119180954168,23.733416067314717,0.20000076293944957,0.09698380978421639,0.4149992942810101,-0.32846350320791373,1.158462091769934,0.043267895536548195,0.786730693025472,-0.9537842310163889,77.77768358768222,7.663067965283034,0.37173139874446154,9,-0.2999992370605504,-0.44999885559082387,-1.1749987602233922,-2.2999992370605504,1.3500022888183558,4,0.035714298984336645,1.8571553133514407,30.95000076293945,8.999771123402633,30.60000038146973,1.6666624281168323,30.399999618530273,0.035714298984336645 1206,2004-09-06,30.54999923706055,30.899999618530273,30.25,30.75,91560.0,-0.008116883317944468,1.5999984741210938,1.0,58.90409598814417,58.00120683252119,0.1479402188954566,-0.2148650433555268,-0.6813460679829433,-2.178137794051789,23.035062929940803,0.6499996185302734,0.1554999389101397,0.13749933242798207,-0.5864336793860865,0.8614323442420506,-0.2244671734790522,0.49946583833501634,-0.6576328312581552,49.99989403614235,-24.055139422589733,0.36196650590703444,9,9.536743128535363e-07,-0.19999885559082387,-0.8999986648559606,-2.0499992370605504,1.6000022888183558,0,0.03927989502152629,-1.0000000000000355,30.79999923706055,1.8571553133514407,30.95000076293945,8.999771123402633,30.60000038146973,0.03927989502152629 1207,2004-09-07,30.649999618530273,30.70000076293945,30.45000076293945,30.5,35400.0,0.0032733349907390075,-1.0000152589054219,-0.7499952316466211,50.81965880381214,58.15764097669545,0.07985220246861147,-0.30697671722105113,-0.76038252366682,-2.225422327795197,21.86984177253081,0.25,0.20472493211445908,0.2224997520446763,-0.5083793470604547,0.9533788511498074,-0.1429397975078892,0.5879393015972418,-0.7133278689599756,53.333282470703125,-16.719463459774886,0.3654395495525661,9,-0.09999942779541016,-0.2999992370605469,-0.8499994277954102,-2.0,1.5500011444091726,1,0.03915173826670992,1.5999984741210938,30.54999923706055,-1.0000000000000355,30.79999923706055,1.8571553133514407,30.95000076293945,0.03915173826670992 1208,2004-09-08,30.70000076293945,30.70000076293945,30.5,30.649999618530273,27590.0,0.0016313587285967657,6.9998474156027495,0.3333418104599028,63.999993896493635,59.06384448984853,0.01584033604123647,-0.3181588494403158,-0.7787351421532485,-2.22347840952796,20.641650615880113,0.20000076293944957,0.2794888735951737,0.2375008583068805,-0.47396549589017667,0.9489672125039377,-0.11823231879164808,0.5932340354054091,-0.7207958833519648,60.000101725259945,-12.620355540069959,0.35573317709852836,9,-0.1500005722045863,-0.350000381469723,-0.5500001907348597,-1.6500005722045863,1.5999984741211044,2,0.032573289092786784,-1.0000152589054219,30.649999618530273,1.5999984741210938,30.54999923706055,-1.0000000000000355,30.79999923706055,0.032573289092786784 1209,2004-09-09,30.70000076293945,30.75,30.5,30.70000076293945,37080.0,0.0,4.000076295109128,0.0,61.702131113345764,59.1903733690106,-0.008576642411611601,-0.2855435378452853,-0.7625530527347522,-2.1749977774963654,19.38556959014164,0.25,0.33512274726980706,0.20750083923339346,-0.49007036113161107,0.905072039598398,-0.1412847609491088,0.5562864394158957,-0.6799640785354626,60.000101725259945,-13.739729175187485,0.3487856001825016,9,-0.1500005722045863,-0.350000381469723,-0.5250005722045863,-1.6500005722045863,1.4500007629394567,3,0.052117212845564476,6.9998474156027495,30.70000076293945,-1.0000152589054219,30.649999618530273,1.5999984741210938,30.54999923706055,0.052117212845564476 1210,2004-09-10,30.899999618530273,30.95000076293945,30.29999923706055,30.29999923706055,17560.0,0.006514620541386407,-1.1666703753977634,100.0,61.7021000293812,59.72137834407481,-0.20680857629708171,-0.4412189550927472,-0.9356526948275885,-2.333642752130828,18.061608384976267,0.6500015258788991,0.3504258063035728,0.364999675750731,-0.3225590282193558,1.0525583797208178,0.021220323765689386,0.7087790277357726,-0.8407644015024474,92.85698715538382,18.32070384293806,0.34377935198504256,9,-0.34999942779541016,-0.6499996185302734,-0.6874990463256836,-1.7999992370605469,1.2500019073486328,4,0.04530743157973127,4.000076295109128,30.70000076293945,6.9998474156027495,30.70000076293945,-1.0000152589054219,30.649999618530273,0.04530743157973127 1211,2004-09-13,31.0,31.79999923706055,30.899999618530273,30.899999618530273,60420.0,0.003236258339943676,-16.999923706345797,0.16666719648539546,60.86955079511455,60.25570641253166,-0.30782661134159284,-0.46669879474861986,-1.0070372461183368,-2.3880945110657237,18.574250113999902,0.899999618530277,0.33323631917357943,0.40250005722045756,-0.20748281695243165,1.0124829313933468,0.09750862013401473,0.7074914943069004,-0.9031341916532867,46.66671752929663,-24.906878360305527,0.30499143708644433,9,0.024999618530273438,-0.35000038146972656,-0.7499995231628418,-1.8999996185302734,1.3499984741210866,0,0.03709682341544851,-1.1666703753977634,30.899999618530273,4.000076295109128,30.70000076293945,6.9998474156027495,30.70000076293945,0.03709682341544851 1212,2004-09-14,31.0,31.0,30.899999618530273,31.0,28740.0,0.0,1.0,0.0,55.0000095367249,59.99426993032766,-0.2388876939190432,-0.40060328346200436,-0.9729956821546679,-2.3404867489555414,19.022919262818267,0.10000038146972656,0.30415781532344255,0.34750003814697195,-0.19196857154379643,0.8869686478377403,0.07776573330158953,0.6172343429923544,-0.8009461859304565,46.66671752929663,-20.430788645855316,0.26973430484538347,9,0.024999618530273438,-0.35000038146972656,-0.7249994277954102,-1.8499994277954102,1.450000762939446,1,0.03709682341544851,-16.999923706345797,31.0,-1.1666703753977634,30.899999618530273,4.000076295109128,30.70000076293945,0.03709682341544851 1213,2004-09-15,31.10000038146973,31.29999923706055,30.75,31.0,66610.0,0.0032258187570881613,1.2000053405965276,100.0,56.09755189841383,59.32042233300615,-0.2911185970066157,-0.4861494261200967,-1.0354787517260213,-2.391814547571496,18.81984113796855,0.5499992370605504,0.2918860403839574,0.4225004196167035,-0.15193307314212134,0.9969339123755283,0.1352836732372893,0.7097171659961177,-0.8048898420207244,53.33340962727865,-10.721342132318334,0.28721674637941247,9,-0.07500076293945668,-0.4500007629394567,-0.8249998092651403,-1.9499998092651403,1.350000381469716,2,0.0353697867516789,1.0,31.0,-16.999923706345797,31.0,-1.1666703753977634,30.899999618530273,0.0353697867516789 1214,2004-09-16,31.5,31.5,30.95000076293945,30.95000076293945,72030.0,0.0128617239107367,1.0000000000000129,5.499971389879487,65.95743126652701,59.450280369773026,-0.6759830999266008,-0.8095151914131336,-1.387703826277189,-2.7379264050881993,18.706293493734787,0.5499992370605504,0.32507715069017706,0.7475000381469741,0.15413748046926656,1.3408625958246816,0.4508187593081203,1.0441813169858278,-1.1145961386943029,80.00005086262996,16.613923257353036,0.2966812788388533,9,-0.47500038146972656,-0.8500003814697266,-1.2249994277954102,-2.34999942779541,1.1500015258789062,3,0.02539680117652554,1.2000053405965276,31.10000038146973,1.0,31.0,-16.999923706345797,31.0,0.02539680117652554 1215,2004-09-17,31.95000076293945,32.0,31.35000038146973,31.399999618530273,92080.0,0.014285738506014223,-1.0000000000000109,1.0000034679114027,70.90908964803569,60.78416855420541,-1.056839004886836,-1.1781547281088933,-1.7885516653187885,-3.1300772196284363,19.331867528191925,0.6499996185302699,0.3534985271043034,1.1075007438659625,0.37031160981681666,1.8446898779151084,0.7389061768413896,1.4760953108905355,-1.479721179088461,96.00006103515597,33.28140677422039,0.3685945670245724,9,-0.8000011444091761,-1.2000007629394496,-1.650000095367428,-2.8000001907348597,0.04999923706055043,4,0.006259804637358535,1.0000000000000129,31.5,1.2000053405965276,31.10000038146973,1.0,31.0,0.006259804637358535 1216,2004-09-20,31.60000038146973,32.0,31.5,31.79999923706055,40600.0,-0.010954628266416355,-1.5000023841880203,-0.36363352626413836,72.22219867474843,63.16222853986499,-0.6059553319420807,-0.7691401293129587,-1.397287644017922,-2.7228764755472277,19.49786198770254,0.5,0.32538592145240486,0.6950003623962431,-0.0774874910870409,1.467488215879527,0.3087564356546011,1.081244289137885,-1.0073431643268194,68.00003051757841,1.4997013294739787,0.3862439267416417,9,-0.4500007629394567,-0.8500003814697301,-1.2999997138977086,-2.4499998092651403,0.6000003814697159,0,0.017405099296508242,-1.0000000000000109,31.95000076293945,1.0000000000000129,31.5,1.2000053405965276,31.10000038146973,0.017405099296508242 1217,2004-09-21,32.150001525878906,32.25,31.60000038146973,31.60000038146973,51420.0,0.017405099296508242,-1.3636300583647643,-2.750021457794884,75.40981351163596,64.4299862748808,-1.029017202579979,-1.2534544870325774,-1.9003952533279893,-3.217486826286663,20.161724973756993,0.6499996185302699,0.31435296336088925,1.162501430511476,0.2352097847205954,2.0897930763023567,0.6988556076160357,1.6261472534069163,-1.4447568861074274,93.33343505859375,24.397410343844527,0.46364582289543943,9,-0.8750019073486328,-1.2000017166137695,-1.8875012397766113,-2.7750015258789062,0.1999969482421804,1,0.00622074459564792,-1.5000023841880203,31.60000038146973,-1.0000000000000109,31.95000076293945,1.0000000000000129,31.5,0.00622074459564792 1218,2004-09-22,32.5,32.59999847412109,31.899999618530273,32.150001525878906,75000.0,0.010886421695481596,1.5454715698650678,0.6363595379370894,75.40979813392727,65.95306038827876,-1.2257334065927878,-1.5489800463806276,-2.1968544034436164,-3.509496944407992,20.663352812999218,0.6999988555908132,0.3614128774390686,1.4274998664855971,0.28572094119518,2.569278791776018,0.8566104038403886,1.9983893291308057,-1.6402798242056704,93.93947800997412,27.0639506507911,0.5708894626452102,9,-1.0500011444091797,-1.37500095367432,-2.22499942779541,-2.9499998092651367,-0.09999847412109375,2,-0.0015384380634017036,-1.3636300583647643,32.150001525878906,-1.5000023841880203,31.60000038146973,-1.0000000000000109,31.95000076293945,-0.0015384380634017036 1219,2004-09-23,32.450000762939446,32.5,32.0,32.400001525878906,69070.0,-0.0015384380634017036,5.666768393479312,0.14285558583104238,77.96612032457239,67.76017375441111,-1.0073218412901745,-1.4471636178955123,-2.099240581815664,-3.3980179433023743,20.88012613189095,0.5,0.4464279043728929,1.2975006103515554,0.006855518607956412,2.588145702095151,0.6521780644797559,1.9428231562233549,-1.3814471913459059,88.00016479517323,21.57408278565765,0.6453225458717984,9,-0.7750015258789027,-1.2500019073486257,-2.2250003814697195,-2.9000005722045827,0.7000007629394602,3,0.0,1.5454715698650678,32.5,-1.3636300583647643,32.150001525878906,-1.5000023841880203,31.60000038146973,0.0 1220,2004-09-24,32.450000762939446,32.5,32.09999847412109,32.25,41010.0,0.0,1.6666836209199003,4.00007629510991,85.18520349991304,70.46191294383317,-0.8541557683425758,-1.3842446328089366,-2.0570918349869665,-3.3359140245500747,21.108614150296333,0.40000152587891336,0.4971472236378247,1.2125005722045827,-0.18594848656154994,2.6109496309707154,0.5132760428215164,1.911725101587649,-1.1976738030426013,86.36382552244076,17.12216545863022,0.6992245293830657,9,-0.7750015258789027,-1.2500019073486257,-2.2250003814697195,-2.9000005722045827,0.6499977111816406,4,0.006163351563549968,5.666768393479312,32.450000762939446,1.5454715698650678,32.5,-1.3636300583647643,32.150001525878906,0.006163351563549968 1221,2004-09-27,32.950000762939446,32.950000762939446,32.5,32.5,56260.0,0.015408320130797737,1.0000000000000315,2.2499952316466523,87.09678808682493,74.02822167162205,-1.1716731308125112,-1.8075892509266787,-2.501816481293229,-3.7646836307969096,21.930754193190715,0.5,0.579894565087244,1.6050004959106374,0.028895389570493535,3.1811056022507813,0.816947942740569,2.3930530490807094,-1.5359532213356921,100.0,27.558568017902275,0.7880525531700712,9,-1.100000381469723,-1.475000381469723,-2.7250003814697195,-3.3749999999999964,0.3999977111816406,0,-0.02883158546108322,1.6666836209199003,32.450000762939446,5.666768393479312,32.450000762939446,1.5454715698650678,32.5,-0.02883158546108322 1222,2004-09-28,32.299999237060554,32.84999847412109,32.299999237060554,32.700000762939446,53670.0,-0.01972690472923999,-1.74998569493985,-0.8888907726867964,71.62159654326663,75.75311552105015,-0.35523034732943515,-1.0624168007259556,-1.796505409374177,-3.0552902433725,23.602259845480685,0.650001525878892,0.6427984459633365,0.8599989891052324,-0.7052826626432918,2.4252806408537566,0.07735816323096856,1.6426398149794963,-0.670918244469803,38.09516024435928,-34.436197519471165,0.7826408258742624,9,-0.34999847412110796,-0.824998855590831,-2.1249990463256907,-2.424999237060554,1.8500022888183523,1,-0.003095928064492659,1.0000000000000315,32.950000762939446,1.6666836209199003,32.450000762939446,5.666768393479312,32.450000762939446,-0.003095928064492659 1223,2004-09-29,31.899999618530273,32.59999847412109,31.85000038146973,32.400001525878906,112770.0,-0.012383889411097138,-1.4999920527190769,1.2500000000000444,64.634131023674,75.60608216073314,0.19018284365611748,-0.5902956376036279,-1.3447039122947508,-2.6040086370541005,24.923296983101505,0.7499980926513565,0.7003358539187232,0.3949994087219224,-1.1308829988734814,1.9208818163173298,-0.3679417950757795,1.1579406125196243,-0.0859898580907057,4.54538361102558,-66.69718364465793,0.7629412037977031,9,0.2500009536743164,-0.3749990463256836,-1.7749991416931152,-2.0249996185302734,2.3000011444091726,2,0.014106547365894562,-1.74998569493985,32.299999237060554,1.0000000000000315,32.950000762939446,1.6666836209199003,32.450000762939446,0.014106547365894562 1224,2004-09-30,31.649999618530273,32.200000762939446,31.60000038146973,32.0,112900.0,-0.007836990689328416,-1.6666751437932545,0.6999980926586431,59.03614125588983,74.28686567271694,0.5181912415117012,-0.3005752556366019,-1.0415152086613695,-2.311643336562593,25.357330370774612,0.6000003814697159,0.7788263204569716,0.10999946594238352,-1.3942406360575035,1.6142395679422705,-0.6421205850575618,0.8621195169423288,1.3000011444091726,3.7036461431299927,-62.127821170517514,0.752120050999944,9,0.5750007629394531,-0.1249990463256836,-1.4749994277954102,-1.7499990463256836,3.5500011444091797,3,0.023696743013845945,-1.4999920527190769,31.899999618530273,-1.74998569493985,32.299999237060554,1.0000000000000315,32.950000762939446,0.023696743013845945 1225,2004-10-01,31.899999618530273,32.150001525878906,31.70000076293945,31.899999618530273,54460.0,0.00789889425002177,-1.2500166893960123,-0.0,60.4651090581737,72.98052238198642,0.2909490970282249,-0.48901253252057586,-1.2407724561532731,-2.5173941973691107,25.814819462043896,0.5000019073486328,0.8618568088827345,0.3049994468688979,-1.16537501812779,1.7753739118655822,-0.4301877856294425,1.0401866793672419,1.0230011367797758,22.22215942886925,-44.13192262178315,0.7351872324983423,10,0.3750009536743164,-0.3749990463256836,-1.6749992370605469,-1.9499988555908239,3.750001907348633,4,0.039185013238135724,-1.6666751437932545,31.649999618530273,-1.4999920527190769,31.899999618530273,-1.74998569493985,32.299999237060554,0.039185013238135724 1226,2004-10-04,31.75,32.09999847412109,31.5,32.0,348840.0,-0.004702182455298187,1.6666779695500848,-100.0,58.42696484735645,71.09353919706648,0.5190471179668137,-0.2577155707962717,-1.0503982398874854,-2.312391437821269,27.43535836723485,0.5999984741210866,0.8872720124795705,0.09499979019165039,-1.2913625814891176,1.4813621618724184,-0.5981813956487301,0.7881809760320344,1.1465407478332423,18.518539449665816,-48.24695236847125,0.6931811858403839,10,0.47500038146972656,-0.22499942779541016,-1.4625000953674316,-1.7999992370605504,3.549999237060547,0,0.04251963698019168,-1.2500166893960123,31.899999618530273,-1.6666751437932545,31.649999618530273,-1.4999920527190769,31.899999618530273,0.04251963698019168 1227,2004-10-05,31.85000038146973,31.899999618530273,31.70000076293945,31.79999923706055,482680.0,0.0031496183140071743,1.6666581895402472,-0.20000457763671875,58.42696484735645,69.20655772078082,0.41573534459409345,-0.2774293445006357,-1.1064177022496828,-2.3594422201089778,29.143473208530686,0.19999885559082387,0.858590900889574,0.13500013351440643,-1.1696879121670527,1.4396881791958656,-0.5173438893263231,0.787344156355136,0.9906787364501817,31.818260634350885,-35.13247842444357,0.6523440228407288,10,0.37499999999999645,-0.32499980926514027,-1.5250000953674352,-1.8999996185302805,3.4999980926513636,1,0.0470957009320494,1.6666779695500848,31.75,-1.2500166893960123,31.899999618530273,-1.6666751437932545,31.649999618530273,0.0470957009320494 1228,2004-10-06,31.70000076293945,31.899999618530273,31.70000076293945,31.85000038146973,1119540.0,-0.004709564104669495,-1.6666581895399946,-2.9999237078010195,52.38096103105795,66.36376224372366,0.4920672797499641,-0.05130122088380418,-0.9148852534664549,-2.1568276880720383,30.943896698339646,0.19999885559082387,0.8504912730187861,-0.06499948501587127,-1.2794305008940476,1.149431530862305,-0.6722149929549595,0.5422160229232169,1.0870511902636686,28.571506422308108,-35.21136260024072,0.6072155079390873,10,0.524999618530277,-0.10000038146972656,-1.3250007629394496,-1.7000007629394496,3.899997711181644,2,0.07728708845344134,1.6666581895402472,31.85000038146973,1.6666779695500848,31.75,-1.2500166893960123,31.899999618530273,0.07728708845344134 1229,2004-10-07,32.299999237060554,32.400001525878906,31.70000076293945,31.70000076293945,1112640.0,0.01892739620443673,-1.3333418104599106,-3.9999999999998814,54.02297237807445,62.901292119074924,-0.14689402196430734,-0.5536729211796292,-1.4671344786038034,-2.700188129836171,33.02034408010965,0.7000007629394567,0.7944816197828786,0.45499906539917845,-0.6716637336347233,1.5816618644330838,-0.10833233411777599,1.0183304649161293,0.43557063801443974,88.88865341414906,27.975603742568566,0.5633313995169524,10,-0.07499885559082742,-0.699998855590831,-1.924999237060554,-2.299999237060554,3.0499992370605398,3,0.05882357804203475,-1.6666581895399946,31.70000076293945,1.6666581895402472,31.85000038146973,1.6666779695500848,31.75,0.05882357804203475 1230,2004-10-08,32.299999237060554,32.400001525878906,31.95000076293945,32.0,331010.0,0.0,-1.2500166893960123,0.500000000000003,58.749989867205564,59.751647872450555,-0.19043572477177406,-0.46737317334774175,-1.4296840282262337,-2.6445718179515474,35.209005258567004,0.4500007629394567,0.7088223087368668,0.38499908447266407,-0.6658653422035883,1.4358635111489164,-0.14043312886546033,0.910431297810792,0.3861478430114431,88.88865341414906,27.679384175185902,0.5254322133381264,10,-0.1250000000000071,-0.699998855590831,-1.8749990463256907,-2.1999988555908274,3.450000762939446,4,0.08978333109529868,-1.3333418104599106,32.299999237060554,-1.6666581895399946,31.70000076293945,1.6666581895402472,31.85000038146973,0.08978333109529868 1231,2004-10-11,32.150001525878906,32.400001525878906,32.09999847412109,32.34999847412109,213580.0,-0.004643892096738544,1.0000000000000473,-0.666658189540034,50.0,57.349248256532036,-0.18534258068451237,-0.23905948914462272,-1.2448185774764937,-2.4408621174386766,35.89054456272773,0.3000030517578196,0.6115315795367522,0.17750129699707173,-0.7846647239316127,1.1396673179257597,-0.30358171346727403,0.6585843074614139,0.48869967099020784,64.28575321115434,6.845029902405699,0.48108301046434376,10,-0.10000228881835938,-0.5500011444091832,-1.725001335144043,-2.0500011444091797,3.25,0,0.1088646915672058,-1.2500166893960123,32.299999237060554,-1.3333418104599106,32.299999237060554,-1.6666581895399946,31.70000076293945,0.1088646915672058 1232,2004-10-12,32.150001525878906,32.34999847412109,31.85000038146973,32.299999237060554,306430.0,0.0,3.000045777065832,0.7500000000000622,44.61540177025641,55.12494500615231,-0.23340205400822356,-0.15651122362628556,-1.233410381475732,-2.386604833383295,36.359651091472955,0.49999809265135653,0.4923422010575962,0.12000122070312358,-0.7281548270015463,0.9681572684077935,-0.3040768031492149,0.5440792445554585,0.44315162311544043,64.28575321115434,10.988398591677438,0.42407802385233534,10,-0.20000076293945312,-0.5250015258789062,-1.7000012397766113,-2.0500011444091797,3.299999237060547,1,0.09797815121862663,1.0000000000000473,32.150001525878906,-1.2500166893960123,32.299999237060554,-1.3333418104599106,32.299999237060554,0.09797815121862663 1233,2004-10-13,32.200000762939446,32.299999237060554,32.0,32.25,553840.0,0.0015551861489118135,3.000050863406038,0.3333333333333649,46.15384163940624,53.69357838209857,-0.26414897273996374,-0.12635404851962306,-1.2695733432848044,-2.3815052126002207,36.38737970435527,0.299999237060554,0.3018858081530702,0.11500043869018128,-0.6134444068266944,0.8434452842070534,-0.24922198406825657,0.47922286144861914,0.3494262600951288,71.4284935776908,21.590499581169233,0.36422242275843675,10,-0.2499999999999929,-0.575000762939446,-1.750000476837151,-2.1000003814697195,3.3999977111816477,2,0.09782601355733922,3.000045777065832,32.150001525878906,1.0000000000000473,32.150001525878906,-1.2500166893960123,32.299999237060554,0.09782601355733922 1234,2004-10-14,32.299999237060554,32.299999237060554,31.95000076293945,32.150001525878906,651620.0,0.0031055426009864995,3.666717530072689,-2.999999999999716,47.76116768638835,52.282029340789094,-0.29306790629838275,-0.172172984906517,-1.3510644727181074,-2.4292557553224228,36.07784676006699,0.3499984741211044,0.19620598575442472,0.1749989509582619,-0.5043971749829907,0.8543950768995145,-0.16469911201236442,0.5146970139288882,0.2074507050526364,81.81780350188598,35.08816992780946,0.33969806297062577,10,-0.34999847412110086,-0.674999237060554,-1.849998950958259,-2.1999988555908274,3.2999992370605398,3,0.10216716145535276,3.000050863406038,32.200000762939446,3.000045777065832,32.150001525878906,1.0000000000000473,32.150001525878906,0.10216716145535276 1235,2004-10-15,32.150001525878906,32.299999237060554,32.0,32.150001525878906,484870.0,-0.004643892096738544,1.0000254317031139,0.0,36.66664547385046,49.8642160770662,-0.11608569235727373,-0.006770596572167165,-1.169413732912048,-2.2361338304113616,35.11498806980996,0.299999237060554,0.1380438938369366,0.01500120162963725,-0.6594187705036489,0.6894211737629234,-0.3222087844370023,0.35221118769628035,0.31715041854975823,54.545549124528506,13.953037227467703,0.3372099860666426,10,-0.10000038146972656,-0.5250015258789062,-1.7000012397766113,-2.0500011444091797,3.3499984741210938,4,0.09953333736753867,3.666717530072689,32.299999237060554,3.000050863406038,32.200000762939446,3.000045777065832,32.150001525878906,0.09953333736753867 1236,2004-10-18,32.150001525878906,32.400001525878906,32.09999847412109,32.299999237060554,327680.0,0.0,-1.399987793154932,-100.0,46.808546903102986,48.57328074992693,-0.059651475970099455,0.03852183818069932,-1.12421293126458,-2.1925718111468555,34.174166415519046,0.3000030517578196,0.126910435132622,-0.012498855590820312,-0.6381565648842482,0.613158853702604,-0.3253277102375307,0.30032999905589364,0.27846434077261506,54.545549124528506,13.07380289238607,0.3128288546467125,10,-0.10000038146972656,-0.30000114440918324,-1.7500014305114746,-2.0500011444091797,3.4499969482421875,0,0.11197506386502964,1.0000254317031139,32.150001525878906,3.666717530072689,32.299999237060554,3.000050863406038,32.200000762939446,0.11197506386502964 1237,2004-10-19,32.34999847412109,32.59999847412109,32.09999847412109,32.200000762939446,787700.0,0.00622074459564792,-1.8571241730335364,-0.9999999999999526,60.46514722594542,49.471523660469984,-0.20256710996594762,-0.15359868583420422,-1.2870364379167931,-2.3466031721496705,33.03120822609732,0.5,0.09396232469509869,0.17749824523924929,-0.4536869937455492,0.8086834842240478,-0.13809437425314997,0.49309086473164854,-0.8499984741210866,61.53832610494542,14.759665200113233,0.3155926194924,10,-0.1999988555908203,-0.49999809265136363,-1.5124988555908132,-1.9499988555908132,3.5500030517578196,1,0.09428139708252914,-1.399987793154932,32.150001525878906,1.0000254317031139,32.150001525878906,3.666717530072689,32.299999237060554,0.09428139708252914 1238,2004-10-20,32.450000762939446,32.5,32.299999237060554,32.400001525878906,384190.0,0.00309126100572632,1.6667175300728942,0.33333333333328596,70.00012397825178,51.24676272715636,-0.206734138644876,-0.2714565714009396,-1.3366535292916737,-2.3995917135775535,31.45388135124183,0.20000076293944602,0.08559799113407962,0.2800004959106346,-0.34609866862749783,0.906099660448767,-0.03304908635843162,0.5930500781797008,-0.9280007934570236,76.92334779010862,23.675821457230285,0.3130495822690659,10,-0.22500133514403586,-0.600000381469723,-1.6125011444091726,-2.0500011444091726,3.549999237060554,2,0.0924499207847862,-1.8571241730335364,32.34999847412109,-1.399987793154932,32.150001525878906,1.0000254317031139,32.150001525878906,0.0924499207847862 1239,2004-10-21,32.450000762939446,32.5,32.25,32.5,299950.0,0.0,9.000152590218967,-1.0000000000002842,65.71440404839626,52.02058652506643,-0.20475048795309192,-0.2861264218291595,-1.2884533026325506,-2.347310510448377,29.729884564062065,0.25,0.07232910369287993,0.2800004959106346,-0.34609866862749783,0.906099660448767,-0.03304908635843162,0.5930500781797008,-0.9064408233642496,75.00031789224695,17.091822980510514,0.3130495822690659,10,-0.22500133514403586,-0.5,-1.6125011444091726,-2.0500011444091726,3.6499977111816477,3,0.09707234629033357,1.6667175300728942,32.450000762939446,-1.8571241730335364,32.34999847412109,-1.399987793154932,32.150001525878906,0.09707234629033357 1240,2004-10-22,32.650001525878906,32.84999847412109,32.299999237060554,32.34999847412109,454190.0,0.006163351563549968,-1.74998569493985,-6.000152590218256,75.00015894645988,54.798381963561965,-0.3910001374034451,-0.49579504539155295,-1.4353240953663118,-2.498924814622807,28.156814377652672,0.5499992370605327,0.11343443997822789,0.470001220703125,-0.18082848355648196,1.1208309249627284,0.14458636857332152,0.7954160728329285,-1.0853128156127916,73.33374023437594,10.011304495008872,0.3254148521298022,10,-0.3000020980834961,-0.5000009536743164,-1.8125019073486328,-2.250001907348633,3.75,4,0.09035212282927385,9.000152590218967,32.450000762939446,1.6667175300728942,32.450000762939446,-1.8571241730335364,32.34999847412109,0.09035212282927385 1241,2004-10-25,32.0,32.650001525878906,31.899999618530273,32.650001525878906,481150.0,-0.019908162189937517,1.3076927591347114,-2.1666497126290114,53.19149108859609,55.75128077671083,0.263160136309466,0.08367570944314195,-0.7289788971765816,-1.8062203944734456,25.592572426787296,0.7500019073486328,0.08683203426974018,-0.13250026702881001,-0.6766318351307987,0.41163130107318224,-0.40456605107980437,0.13956551702218434,-0.38389889917968745,10.526368624679595,-54.4355633380181,0.2720657840509955,10,0.3749990463256836,0.22500038146972656,-1.0500001907348633,-1.4499998092651367,4.200000762939453,0,0.109375,-1.74998569493985,32.650001525878906,9.000152590218967,32.450000762939446,1.6667175300728942,32.450000762939446,0.109375 1242,2004-10-26,32.200000762939446,32.200000762939446,31.899999618530273,32.0,280770.0,0.006250023841857688,2.000000000000142,-0.3076927591347004,60.416693157687085,57.336042056519815,0.07934119939194062,-0.1309127738431286,-0.8739859528655813,-1.9627201159551433,23.514686165388486,0.3000011444091726,0.04129976816554404,0.07250041961669496,-0.4669684133778844,0.6119692526112743,-0.19723399688059118,0.34223483611398464,-0.5345437671871025,31.57910587403803,-36.416808934582846,0.2697344164972896,10,0.17499828338623757,0.024999618530280543,-1.2500009536743093,-1.6500005722045827,4.000000000000007,1,0.10558998852866086,1.3076927591347114,32.0,-1.74998569493985,32.650001525878906,9.000152590218967,32.450000762939446,0.10558998852866086 1243,2004-10-27,32.34999847412109,32.400001525878906,32.09999847412109,32.150001525878906,529610.0,0.004658313901479083,1.0000000000000473,0.9999809265864311,51.28203623388247,57.72724967290805,-0.052681813412320366,-0.2587345970761561,-0.9886796885403157,-2.0679029251414036,22.7348239648149,0.3000030517578196,0.05351481881223208,0.19999818801878888,-0.3370503432284835,0.7370467192660612,-0.06852607760484375,0.46852245364242506,-0.6371598192339931,47.36835765038419,-17.24183409509734,0.2685242656236359,10,0.02500057220459695,-0.12499809265136008,-1.2374987602233816,-1.64999866485595,4.30000305175782,2,0.10973734835251081,2.000000000000142,32.200000762939446,1.3076927591347114,32.0,-1.74998569493985,32.650001525878906,0.10973734835251081 1244,2004-10-28,32.400001525878906,32.549999237060554,32.200000762939446,32.200000762939446,1131690.0,0.0015456894626384443,-2.49997138987954,1.000019073777442,52.5000619889486,59.48651817458562,-0.09723283603749167,-0.26316083230751985,-0.982727068506847,-2.08192560473044,22.641743024001425,0.34999847412110796,0.09064605671322568,0.2125011444091811,-0.2804758813417507,0.7054781701601129,-0.033987368466284806,0.458989657284647,-0.641676478222454,52.63184312339797,-8.539335685966833,0.2464885128754662,10,-0.025002479553222656,-0.1750011444091797,-1.1125025749206543,-1.50000190734864,4.5,3,0.11111105878330463,1.0000000000000473,32.34999847412109,2.000000000000142,32.200000762939446,1.3076927591347114,32.0,0.11111105878330463 1245,2004-10-29,33.150001525878906,33.200000762939446,32.400001525878906,32.400001525878906,1072090.0,0.023148147057985513,-1.1333312988281061,3.7499856949396904,69.23078051686234,61.977877465003324,-0.7716082711170174,-0.9641444370158823,-1.6717383223185323,-2.7976056231580344,22.91854915694923,0.7999992370605398,0.1396056238289205,0.900001049041748,0.2642252397486118,1.5357768583348808,0.5821131443951799,1.2178889536883162,-1.3480095411638686,96.15390822726825,33.91532705968403,0.317887904646567,10,-0.600001335144043,-0.8000011444091797,-1.7125024795532227,-2.25000190734864,4.349998474121094,4,0.08898934577542139,-2.49997138987954,32.400001525878906,1.0000000000000473,32.34999847412109,2.000000000000142,32.200000762939446,0.08898934577542139 1246,2004-11-01,33.09999847412109,33.299999237060554,33.0,33.25,780100.0,-0.0015083876155717046,1.3999938964842955,-0.2000020345052178,67.9244604005859,62.80669003996337,-0.6399770774986067,-0.8514726444342742,-1.5665177171896367,-2.7068380480501943,23.756331819229153,0.299999237060554,0.1778975163655403,0.7824980735778766,0.08643803336143918,1.4785581137943105,0.4344680534696579,1.1305280936860953,-1.2141259627125862,85.71422732604542,22.754147824966324,0.34803002010821704,11,-0.4999990463256765,-0.6999988555908132,-1.662499427795403,-2.1999988555908203,4.20000076293946,0,0.0996979819904793,-1.1333312988281061,33.150001525878906,-2.49997138987954,32.400001525878906,1.0000000000000473,32.34999847412109,0.0996979819904793 1247,2004-11-02,33.34999847412109,33.799999237060554,33.0,33.09999847412109,1380550.0,0.007552870438814585,-2.5555762775085364,-1.6666497126289836,70.17538223905129,62.82616318005221,-0.8193757760287212,-1.036475304427185,-1.762092351508958,-2.917399379330341,24.857945083933355,0.799999237060554,0.27959362531732523,0.9574981689453068,0.15797603624162093,1.7570203016489927,0.5577371025934639,1.3572592352971498,-1.3509958246604228,73.52937876560878,11.159639780834318,0.39976106635184216,11,-0.4999990463256765,-0.6999988555908132,-1.6874980926513636,-2.2749977111816406,3.500000000000007,1,0.08545734390452542,1.3999938964842955,33.09999847412109,-1.1333312988281061,33.150001525878906,-2.49997138987954,32.400001525878906,0.08545734390452542 1248,2004-11-03,34.150001525878906,34.5,33.400001525878906,33.450000762939446,2092820.0,0.023988098601521735,-1.7499988079059676,2.800003051757841,76.0563198665823,63.97526493762844,-1.511862601915972,-1.732337198949054,-2.5069231508229386,-3.674508115458778,26.25672325820413,1.1500015258789134,0.36944590193097326,1.6350011825561523,0.5741674457841484,2.695834919328153,1.104584314170154,2.1654180509421543,-1.970899217658257,84.78266999043012,23.845503208940244,0.5304168683860003,11,-0.9500017166137695,-1.1500015258789062,-2.4375009536743235,-3.0750007629394602,1.7999992370605469,2,0.060029257553826376,-2.5555762775085364,33.34999847412109,1.3999938964842955,33.09999847412109,-1.1333312988281061,33.150001525878906,0.060029257553826376 1249,2004-11-04,34.200000762939446,34.59999847412109,34.049999237060554,34.450000762939446,1883850.0,0.0014641064370861656,1.000013871741823,-0.3571424678884548,79.710061598918,64.49858745456822,-1.438826874863011,-1.7209275499972918,-2.501643540557531,-3.6800884464923485,26.932550489071183,0.5499992370605327,0.41722840025657604,1.5900003433227496,0.29564013318052673,2.884360553464969,0.9428202382516417,2.237180448393861,-1.742390731705278,81.8182606343503,19.243418920197627,0.6471801050711103,11,-0.9500017166137624,-1.1500015258788991,-2.362500190734856,-3.125,1.4500007629394602,3,0.07163744761065582,-1.7499988079059676,34.150001525878906,-2.5555762775085364,33.34999847412109,1.3999938964842955,33.09999847412109,0.07163744761065582 1250,2004-11-05,35.20000076293945,35.400001525878906,34.25,34.5,1673080.0,0.02923976542958595,1.0909075145911866,-2.8000030517578125,84.26958971936729,67.95170952465392,-2.2786996956905767,-2.6272263282493924,-3.430381071371812,-4.628605294488366,27.848035290397664,1.2000007629394602,0.46878712428650715,2.44500026702881,0.7190680074373361,4.1709325266202875,1.582034137233073,3.307966396824547,-2.442456349701118,91.66664017573028,26.916350279870514,0.8629661297957384,11,-1.5500001907348633,-1.75,-3.325000286102295,-4.125000000000007,0.7999992370605469,4,0.048295475173094626,1.000013871741823,34.200000762939446,-1.7499988079059676,34.150001525878906,-2.5555762775085364,33.34999847412109,0.048295475173094626 1251,2004-11-08,35.650001525878906,36.099998474121094,35.5,35.5,1468760.0,0.01278411230641896,-6.999898275774376,0.21428766055770812,85.10632426465806,70.69500186987291,-2.4099289153943033,-2.9529718865599364,-3.8040329106625137,-5.025580226776054,28.949433987183117,0.8999977111816406,0.5583816005654114,2.720001029968259,0.5899154131025668,4.8500866468339545,1.6549582215354093,3.785043838401105,-2.4696639746180793,85.48396226647273,19.48767743029582,1.0650428084328476,11,-1.5500030517578125,-1.8500022888183594,-3.7500009536743164,-4.57500076293946,0.5,0,0.05189336311186832,1.0909075145911866,35.20000076293945,1.000013871741823,34.200000762939446,-1.7499988079059676,34.150001525878906,0.05189336311186832 1252,2004-11-09,35.29999923706055,35.900001525878906,34.84999847412109,35.79999923706055,1427080.0,-0.009817735591519883,1.9999891009362498,-3.3332994252581254,78.78779238233801,73.75119699747907,-1.7589167583880254,-2.4821403569018656,-3.367279449815804,-4.622452303871896,30.275050694659072,1.0500030517578196,0.6149803242813334,2.212498855590823,-0.12998650257833333,4.55498421375998,1.041256176506245,3.3837415346754014,-1.5941227196848686,70.37036513758356,5.518494275725672,1.1712426790845785,11,-1.1499996185302734,-1.3999996185302734,-3.4249987602233887,-4.174999237060547,1.25,1,0.05665722502056747,-6.999898275774376,35.650001525878906,1.0909075145911866,35.20000076293945,1.000013871741823,34.200000762939446,0.05665722502056747 1253,2004-11-10,35.349998474121094,35.599998474121094,35.150001525878906,35.150001525878906,1379010.0,0.0014164090124979545,-3.5000381475547417,-0.399993896484375,78.99991073628824,76.69562463607237,-1.495926382208559,-2.4074826117056958,-3.3346055069196012,-4.618495821792415,31.672305376207483,0.4499969482421875,0.7836878204258255,2.1049982070922866,-0.4039120877196183,4.613908501904191,0.8505430596863306,3.359453354498239,-1.2131800045312389,63.414620530522114,-0.1471974539180536,1.2544551474059529,11,-1.0999984741210938,-1.4499988555908203,-3.4749979972839355,-4.149997711181648,1.5500030517578125,2,0.04243281654165032,1.9999891009362498,35.29999923706055,-6.999898275774376,35.650001525878906,1.0909075145911866,35.20000076293945,0.04243281654165032 1254,2004-11-11,35.599998474121094,35.79999923706055,35.349998474121094,35.349998474121094,1318290.0,0.007072136090275016,-2.600006103515625,1.2500190737773709,79.20782879977028,77.80418555639547,-1.3904967071555632,-2.527146950334078,-3.5086060479247436,-4.823715612018745,33.344732620137094,0.4500007629394531,0.9427075121764972,2.1899982452392592,-0.48574017643248624,4.865736666911005,0.852129034403383,3.5278674560751355,-1.1098076037156162,72.97295068107867,10.207389666517955,1.337869210835873,11,-1.0499992370605469,-1.6999988555908203,-3.687498092651367,-4.374998092651371,1.5500030517578125,3,0.00983152538820442,-3.5000381475547417,35.349998474121094,1.9999891009362498,35.29999923706055,-6.999898275774376,35.650001525878906,0.00983152538820442 1255,2004-11-12,35.349998474121094,35.79999923706055,35.349998474121094,35.599998474121094,1024080.0,-0.007022472211107966,-2.600006103515625,-1.0,86.02141804733813,79.81495862825685,-0.8891080793207777,-2.1345591638082624,-3.1791089292070396,-4.526741080588593,35.10753991047304,0.4500007629394531,1.1337698094446296,1.7799983978271499,-0.9604197000194219,4.520416495673722,0.409789348903864,3.1502074467504357,-0.570042235046806,40.00000000000034,-28.160079878424227,1.3702090489232865,11,-0.7999992370605469,-1.3749990463256836,-3.437498092651367,-4.124998092651371,1.8500022888183594,4,0.008486649638116406,-2.600006103515625,35.599998474121094,-3.5000381475547417,35.349998474121094,1.9999891009362498,35.29999923706055,0.008486649638116406 1256,2004-11-15,35.75,35.79999923706055,35.29999923706055,35.29999923706055,643950.0,0.01131546090933333,-1.2222184546263721,-1.8000030517578125,86.59785543664027,81.63967787243341,-0.9763492643186353,-2.3726777484969546,-3.4852667450392545,-4.878561911920453,36.7089371239028,0.5,1.3510933376105427,2.0,-0.8194806632938594,4.819480663293859,0.5902596683530703,3.4097403316469297,-0.7324361586172898,85.71418191330136,12.392859805686086,1.4097403316469295,11,-1.0,-1.7750005722045898,-3.8625001907348633,-4.524999618530277,1.4500007629394531,0,0.006993006993007089,-2.600006103515625,35.349998474121094,-2.600006103515625,35.599998474121094,-3.5000381475547417,35.349998474121094,0.006993006993007089 1257,2004-11-16,35.400001525878906,35.79999923706055,35.400001525878906,35.599998474121094,1712420.0,-0.009790167108282288,-3.0000381475547417,-0.4444369092527445,80.19798614625739,82.09986301461953,-0.34081773054885645,-1.8787914766318323,-3.0467805241171675,-4.480332106414686,37.99086871748159,0.3999977111816406,1.468708335030101,1.4975013732910156,-1.3330597792915668,4.328062525873598,0.08222079699972085,2.9127819495823104,-0.18759945060328675,38.461673895054375,-36.5668953642588,1.4152805762912921,11,-0.32500267028808594,-1.425002098083496,-3.5750017166137695,-4.175001144409183,2.049999237060547,1,0.021186439764747433,-1.2222184546263721,35.75,-2.600006103515625,35.349998474121094,-2.600006103515625,35.599998474121094,0.021186439764747433 1258,2004-11-17,35.45000076293945,35.54999923706055,35.349998474121094,35.400001525878906,824450.0,0.001412407765688739,-1.666581898634387,-0.25,80.19797118812164,82.1540751911977,-0.2089977948863222,-1.783980063096486,-3.0074985261713465,-4.476529482529251,39.293865559704464,0.20000076293945312,1.6118906127723633,1.397500610351564,-1.4269179789115043,4.221919199614636,-0.014708684279973738,2.8097099049831016,0.6499977111816406,30.00030517578125,-45.88419840812692,1.4122092946315354,11,-0.27500152587890625,-1.4500017166137695,-3.6625003814697266,-4.22500038146973,1.5499992370605469,2,0.031029575471012816,-3.0000381475547417,35.400001525878906,-1.2222184546263721,35.75,-2.600006103515625,35.349998474121094,0.031029575471012816 1259,2004-11-18,35.599998474121094,35.70000076293945,35.20000076293945,35.400001525878906,666700.0,0.004231247050873188,1.4999904632932155,4.0,77.52802728062932,81.4050126980046,-0.15591791425621437,-1.7769953840146968,-3.0646312301789465,-4.579290470634561,40.89420429280099,0.5,1.746121389111508,1.389998435974121,-1.4093619882480866,4.189358860196332,-0.009681776136986286,2.7896786480852285,0.48499999999999943,66.66645473850184,-6.379231244437165,1.399680212111105,11,-0.125,-1.5999994277954102,-3.812498092651367,-4.374998092651371,1.4000015258789062,3,0.03651694122129889,-1.666581898634387,35.45000076293945,-3.0000381475547417,35.400001525878906,-1.2222184546263721,35.75,0.03651694122129889 1260,2004-11-19,35.599998474121094,35.79999923706055,35.599998474121094,35.70000076293945,680630.0,0.0,-2.9999237078008774,-0.5000190737773709,78.40908105708695,80.66087456383002,-0.10416541179154137,-1.6281325268160174,-2.9762990950541024,-4.527582403835389,41.915375175734866,0.20000076293945312,1.791274755254456,1.2424985885620146,-1.5214179849878562,4.006415162111889,-0.13945969821292437,2.6244568753369535,0.44960009155273184,66.66645473850184,-4.579423517021766,1.3819582867749367,11,-0.22499847412109375,-1.5999994277954102,-3.812498092651367,-4.374998092651371,1.7000007629394531,4,0.04353941343240697,1.4999904632932155,35.599998474121094,-1.666581898634387,35.45000076293945,-3.0000381475547417,35.400001525878906,0.04353941343240697 1261,2004-11-22,35.5,35.650001525878906,35.5,35.599998474121094,968830.0,-0.0028089460226743412,-2.0000762951094835,0.9999618539004387,75.29413559857541,80.2726904767453,-0.030935486447461358,-1.32016393537549,-2.790533063946924,-4.375932398656975,44.17376628082364,0.15000152587890625,1.8279135909594046,0.9675001144409165,-1.6044688721290399,3.539469101010873,-0.31848437884406167,2.2534846077258948,0.5156146535644481,50.0,-20.091317473794362,1.2859844932849775,11,-0.024999618530273438,-1.5000009536743164,-3.66249942779541,-4.274999618530277,1.9000015258789062,0,0.04788734543491424,-2.9999237078008774,35.599998474121094,1.4999904632932155,35.599998474121094,-1.666581898634387,35.45000076293945,0.04788734543491424 1262,2004-11-23,35.599998474121094,35.650001525878906,35.45000076293945,35.5,973660.0,0.002816858425946256,-1.0000381475547417,-1.0,70.42251856309304,79.31964690194583,-0.09376415769531832,-1.2146590570023221,-2.8018336488464968,-4.420778382254973,46.50120375194431,0.20000076293945312,1.7343730136056976,0.8974987030029311,-1.4663682484661962,3.2613656544720584,-0.284434772731629,2.079432178737491,0.3829916238183557,66.66645473850184,-1.5017947230224706,1.1819334757345619,11,-0.09999847412109375,-1.5999994277954102,-3.6499977111816406,-4.374998092651371,1.8000030517578125,1,0.04494388644374414,-2.0000762951094835,35.5,-2.9999237078008774,35.599998474121094,1.4999904632932155,35.599998474121094,0.04494388644374414 1263,2004-11-24,35.900001525878906,36.0,35.54999923706055,35.599998474121094,1419990.0,0.00842705237686725,-1.2499952316466079,3.0000762951094835,72.36843558229864,78.55971432222675,-0.3436870122194051,-1.3018129492177124,-3.0110477957858848,-4.66252617614818,48.6641933640569,0.4500007629394531,1.595282562114221,1.0200016021728544,-1.1228931491333967,3.1628963534791055,-0.05144577348027468,2.0914489778259835,-0.7000007629394531,87.50017881410486,20.18865640915793,1.071447375653127,11,-0.3000011444091797,-1.9000024795532227,-3.9000015258789134,-4.675001144409183,1.1999969482421875,2,0.043175464378273354,-1.0000381475547417,35.599998474121094,-2.0000762951094835,35.5,-2.9999237078008774,35.599998474121094,0.043175464378273354 1264,2004-11-25,36.0,36.099998474121094,35.70000076293945,35.79999923706055,1308110.0,0.0027854726983509437,1.0,0.6666624281572656,63.79310118032088,76.08990133700262,-0.42575049266226017,-1.1787133042501736,-3.030118659680255,-4.7007014210549904,50.68096447594272,0.3999977111816406,1.5094591564874023,0.940000152587892,-0.9106326702779626,2.7906329754537467,0.014683741154961183,1.865316564020823,-0.7839992523193331,84.61556519340583,19.54272627055134,0.9253164114329291,11,-0.35000038146972656,-2.0000009536743164,-3.9625000953674316,-4.774999618530277,1.0999984741210938,3,0.02777777777777768,-1.2499952316466079,35.900001525878906,-1.0000381475547417,35.599998474121094,-2.0000762951094835,35.5,0.02777777777777768 1265,2004-11-26,36.099998474121094,36.45000076293945,36.0,36.099998474121094,865530.0,0.002777735392252678,-3.5000762951094835,0.0,58.82348541287067,73.00386022325044,-0.45614156163738073,-1.1029210559604934,-3.0608660696468917,-4.7400626042970195,51.84939855851687,0.4500007629394531,1.4184186230380789,0.8924987792968722,-0.7787048978324549,2.563702456426199,0.056896940732208634,1.7281006178615357,-0.8486378173828086,64.99977111816406,2.4051660015252736,0.8356018385646644,11,-0.2749977111816406,-1.9249982833862305,-4.012498378753662,-4.874998092651371,1.5,4,0.024930791244328843,1.0,36.0,-1.2499952316466079,35.900001525878906,-1.0000381475547417,35.599998474121094,0.024930791244328843 1266,2004-11-29,36.400001525878906,36.45000076293945,35.849998474121094,36.0,506170.0,0.00831033419496885,1.4000091552734375,100.0,72.00007934582419,72.09298168986896,-0.731131880643531,-1.2047902292101327,-3.2754209039690068,-4.979463326529302,52.77852703463266,0.6000022888183594,1.311221483383754,1.0275016784667983,-0.40169584641531486,2.4566992033489115,0.3129029160257417,1.7421004409078549,-1.0767224627685508,95.00007629394531,32.00978520658029,0.7145987624410572,11,-0.5750007629394531,-2.225001335144043,-4.150001525878906,-5.175001144409183,2.1499977111816406,0,0.02472521080917489,-3.5000762951094835,36.099998474121094,1.0,36.0,-1.2499952316466079,35.900001525878906,0.02472521080917489 1267,2004-11-30,36.20000076293945,36.400001525878906,36.0,36.349998474121094,348010.0,-0.005494526224051444,2.199963379465035,-0.3749928474699117,66.03779288623124,70.51962854521449,-0.4533968226409897,-0.8224966949747312,-3.0082650862913454,-4.720206357634314,53.13166484754952,0.40000152587890625,1.1914192847376768,0.6850008010864244,-0.42859902709383135,1.79860062926668,0.1282008869962965,1.2418007151765522,-0.8091183978393488,72.22226931717034,8.902072301410023,0.5567999140901275,11,-0.375,-2.02500057220459,-3.900001049041748,-4.97500038146973,1.7999992370605469,1,0.03314919164775221,1.4000091552734375,36.400001525878906,-3.5000762951094835,36.099998474121094,1.0,36.0,0.03314919164775221 1268,2004-12-01,36.20000076293945,36.400001525878906,35.95000076293945,36.20000076293945,590780.0,0.0,1.2499952316466079,-0.0,62.50005960470162,68.84985435900029,-0.37528666089392715,-0.6967648218009259,-2.951008662993928,-4.659550195263364,52.76591579889999,0.4500007629394531,1.0257935013969757,0.582500839233397,-0.367444008580037,1.532445687046831,0.10752841532668356,1.0574732631401105,-0.745571293968986,66.66666666666666,4.378800263280276,0.47497242390671557,12,-0.25,-1.9250011444091797,-3.900001049041748,-4.97500038146973,1.7999992370605469,2,0.03314919164775221,2.199963379465035,36.20000076293945,1.4000091552734375,36.400001525878906,-3.5000762951094835,36.099998474121094,0.03314919164775221 1269,2004-12-02,36.650001525878906,36.70000076293945,36.20000076293945,36.45000076293945,464080.0,0.012430960040203942,2.3333418104599266,100.0,75.00007335960585,68.47107572594685,-0.7383237909273532,-1.0053514923041291,-3.3357315795795373,-5.0488557119343405,52.41190133746405,0.5,0.9256639973926823,0.9100015640258761,0.10960590308390294,1.7103972249678492,0.5098037335548895,1.3101993944968626,-1.1358377792702967,94.11775265569533,27.812222216719405,0.4001978304709857,12,-0.5750007629394531,-2.200000762939453,-4.350001811981201,-5.3500013351440465,2.0999984741210938,3,0.012278224543167848,1.2499952316466079,36.20000076293945,2.199963379465035,36.20000076293945,1.4000091552734375,36.400001525878906,0.012278224543167848 1270,2004-12-03,36.900001525878906,37.0,36.45000076293945,36.70000076293945,647610.0,0.0068212821170954285,1.7500119209971676,1.0,73.46944812939469,68.26833267381564,-0.8767223953484731,-1.1820667416064197,-3.5162028236010343,-5.2392839492056,51.560967786754375,0.5499992370605469,0.8289031757536804,1.0750015258789034,0.16280208660842987,1.987200965149377,0.6189018062436631,1.5311012455141437,-1.2909708179638315,91.3044920488546,26.31992801684109,0.4560997196352372,12,-0.6750011444091797,-2.200000762939453,-4.600001811981201,-5.6000013351440465,2.1999969482421875,4,0.005419971272953017,2.3333418104599266,36.650001525878906,1.2499952316466079,36.20000076293945,2.199963379465035,36.20000076293945,0.005419971272953017 1271,2004-12-06,37.5,37.70000076293945,36.900001525878906,36.900001525878906,479380.0,0.016260120577509918,-1.6666709052299633,2.999980926586431,88.88890458724929,70.32015334316634,-1.2998825732030497,-1.724792674266773,-4.0543859352723,-5.772423502968781,50.47326899567657,0.7999992370605469,0.7752836932936873,1.5825000762939467,0.40764170210864137,2.757358450479252,0.995070889201294,2.1699292633865994,-1.7518723628764334,88.57138497488839,19.39609671011229,0.5874291870926514,12,-0.875,-2.1499996185302734,-5.049999713897705,-6.0,2.0,0,0.00266662597656242,1.7500119209971676,36.900001525878906,2.3333418104599266,36.650001525878906,1.2499952316466079,36.20000076293945,0.00266662597656242 1272,2004-12-07,37.29999923706055,37.599998474121094,37.20000076293945,37.5,531440.0,-0.0053333536783853885,1.0,-0.33333545261498165,82.456130957958,71.44100838490627,-0.9313147786795568,-1.4411636292671375,-3.772664639451783,-5.502854607460055,50.90117650596535,0.3999977111816406,0.7178508653862394,1.2824993133544922,-0.006023725308594408,2.571022352017579,0.6382377940229489,1.9267608326860355,-1.3176468248390734,77.14276994977679,2.8876826432369995,0.6442615193315427,12,-0.5999984741210938,-1.9499988555908203,-4.799999713897705,-5.749999999999993,1.8500022888183594,1,0.03351206502862403,-1.6666709052299633,37.5,1.7500119209971676,36.900001525878906,2.3333418104599266,36.650001525878906,0.03351206502862403 1273,2004-12-08,36.849998474121094,37.400001525878906,36.79999923706055,37.29999923706055,396340.0,-0.01206436386444587,-1.1818295313464513,2.249995231646608,69.8412602300443,72.11302605709776,-0.37144707540333854,-0.920204090503205,-3.231592335311717,-4.985196175012916,50.93162914588603,0.6000022888183594,0.6833731580355931,0.7574985504150362,-0.5420058775380951,2.0570029783681676,0.10774633643847409,1.4072507643915984,-0.6615282598134655,43.333180745442704,-30.56481254838421,0.6497522139765655,12,-0.07499885559082031,-1.299997329711914,-4.099998950958252,-4.949998855590817,2.700000762939453,2,0.031207641071858472,1.0,37.29999923706055,-1.6666709052299633,37.5,1.7500119209971676,36.900001525878906,0.031207641071858472 1274,2004-12-09,35.95000076293945,37.099998474121094,35.5,36.79999923706055,598640.0,-0.02442327675572875,1.2068990918370568,1.8888822955961515,54.32101672533139,71.61275175848229,0.5819060189967331,0.0077570708751864,-2.241043956796659,-4.020490642121601,49.80533457563908,1.5999984741210938,0.6674700484085676,-0.1599992752075181,-1.4408710264316227,1.1208724760165865,-0.8004351508195668,0.4804366004045306,1.75,20.45457304015661,-52.11268167646765,0.6404358756120513,12,0.6499996185302734,-0.07500076293945312,-2.8500008583068848,-3.700000762939453,3.700000762939453,3,0.057023621517523715,-1.1818295313464513,36.849998474121094,1.0,37.29999923706055,-1.6666709052299633,37.5,0.057023621517523715 1275,2004-12-10,35.650001525878906,36.29999923706055,35.400001525878906,36.04999923706055,710750.0,-0.008344902105532404,1.0,0.4705863873405678,51.76472383386948,69.36437892382064,0.906710714638308,0.34929258431995436,-1.8601725914195626,-3.6600645796199203,48.55712075615286,0.8999977111816406,0.6079308738238893,-0.4749986648559599,-1.725051317815435,0.7750539881035152,-1.100024991335701,0.15002766162378123,2.0059992218017584,10.869568822966476,-61.88570325259476,0.6250263264797387,12,0.8999996185302734,0.3249988555908203,-2.500002384185791,-3.300002098083496,3.6999969482421875,4,0.08695647521559735,1.2068990918370568,35.95000076293945,-1.1818295313464513,36.849998474121094,1.0,37.29999923706055,0.08695647521559735 1276,2004-12-13,36.0,36.20000076293945,35.70000076293945,35.70000076293945,880570.0,0.009817628587393656,-2.3333418104599266,-0.7500023841994335,54.444461398654504,68.07623098075656,0.5520600457327234,0.020009704492153446,-2.118728840413681,-3.9517776716154174,47.36880121211542,0.5499992370605469,0.6057062862078055,-0.13750019073486186,-1.376716850921106,1.1017164694513824,-0.757108520827984,0.48210813935826025,1.5657607788085954,27.272695746259856,-44.34211652281034,0.6196083300931219,12,0.5500011444091797,0.27499961853027344,-2.4499993324279785,-3.2499990463256836,3.0999984741210938,0,0.08611106872558594,1.0,35.650001525878906,1.2068990918370568,35.95000076293945,-1.1818295313464513,36.849998474121094,0.08611106872558594 1277,2004-12-14,36.150001525878906,36.150001525878906,35.79999923706055,36.0,887050.0,0.004166709052191742,3.6666497126290625,0.5000063578449448,52.87356422637035,67.00662038316419,0.44054866740562204,-0.07475551657542923,-2.176883574143517,-4.041231493848201,46.11626340332206,0.3500022888183594,0.6235721082758303,-0.02499866485595703,-1.2146471909616636,1.1646498612497496,-0.6198229279088139,0.5698255981968998,1.3291288828125047,37.5,-30.779178444024026,0.5948242630528536,12,0.39999961853027344,0.12499809265136719,-2.200002670288086,-3.050002098083496,3.4499969482421875,1,0.09266938679720149,-2.3333418104599266,36.0,1.0,35.650001525878906,1.2068990918370568,35.95000076293945,0.09266938679720149 1278,2004-12-15,36.54999923706055,36.70000076293945,36.150001525878906,36.400001525878906,606400.0,0.011064943134104555,1.4444369092527445,0.9999745689435939,55.91397320194361,64.8859425878684,0.10663290210309384,-0.4090931463770815,-2.473657127068485,-4.378539187214912,45.208877713554706,0.5499992370605469,0.5894717190532788,0.3199991226196275,-0.8295547914750259,1.4695530367142808,-0.2547778344276992,0.8947760796669542,0.8459660163183642,67.6470456238612,1.3750603586161105,0.574776957047327,12,1.9073486328125e-06,-0.12499809265136719,-2.5249996185302734,-3.4499998092651367,2.6500015258789062,2,0.0711354950229941,3.6666497126290625,36.150001525878906,-2.3333418104599266,36.0,1.0,35.650001525878906,0.0711354950229941 1279,2004-12-16,36.900001525878906,37.150001525878906,36.599998474121094,36.599998474121094,778950.0,0.009575986214069854,-2.6666497126290625,2.0000508634063223,58.16329390442707,63.18525878509422,-0.22817228569753922,-0.6921981868501419,-2.7335826453911167,-4.663978146249939,44.30013133049844,0.6000022888183594,0.5958019352193276,0.6050012588500948,-0.5415727578112026,1.7515752755113922,0.03171425051944965,1.17828826718074,0.4161251784000015,85.71428571428571,18.484880248281357,0.5732870083306475,12,-0.35000038146972656,-0.4500007629394531,-2.8250017166137695,-3.800002098083496,2.4499969482421875,3,0.07181565315988214,1.4444369092527445,36.54999923706055,3.6666497126290625,36.150001525878906,-2.3333418104599266,36.0,0.07181565315988214 1280,2004-12-17,37.150001525878906,37.29999923706055,36.54999923706055,37.0,835200.0,0.006775067470516705,2.3333559391000644,0.5,57.731961195471435,59.72337618600778,-0.4905690027061098,-0.864442297270962,-2.888743665176108,-4.852894127130838,43.30608218253101,0.75,0.628158098247674,0.777501106262207,-0.3807531219860252,1.9357553345104392,0.19837399213809448,1.3566282203863196,-1.75,90.62513411057864,25.796968046174285,0.5791271141241144,12,-0.6500015258789062,-0.7000007629394531,-2.925002098083496,-3.9750022888183594,2.0,4,0.06729474824539339,-2.6666497126290625,36.900001525878906,1.4444369092527445,36.54999923706055,3.6666497126290625,36.150001525878906,0.06729474824539339 1281,2004-12-20,37.20000076293945,37.400001525878906,37.0,37.099998474121094,410320.0,0.0013458744281804602,-1.666683620919853,0.6666751436854687,60.63830477989995,57.29917327733466,-0.6566523558813913,-0.8227335858930473,-2.8365319378153018,-4.841696810175492,42.5979779284752,0.40000152587890625,0.5873773556585036,0.7425003051757812,-0.3954919969190769,1.8804926072706394,0.17350415412835218,1.3114964562232103,-1.7619992828369107,87.49997019772024,22.63192316697595,0.5689961510474306,12,-0.7999992370605469,-0.75,-2.9375014305114746,-4.025001525878906,2.5,0,0.057795636212018,2.3333559391000644,37.150001525878906,-2.6666497126290625,36.900001525878906,1.4444369092527445,36.54999923706055,0.057795636212018 1282,2004-12-21,37.20000076293945,37.349998474121094,36.95000076293945,37.29999923706055,691240.0,0.0,3.0000381475547417,-0.9999618539004387,60.63830477989995,56.276622671763064,-0.7513403197940249,-0.7343709958767448,-2.7322136047241443,-4.79185433819832,41.96453689815305,0.3999977111816406,0.5359297439225656,0.6625001907348604,-0.4462565775471461,1.771256959016867,0.10812180659385717,1.2168785748758637,-1.6835192810058572,83.99993896484375,18.559688161543647,0.5543783841410035,12,-0.7999992370605469,-0.75,-2.837501049041748,-4.025001525878906,3.0999984741210938,1,0.0510752062423212,-1.666683620919853,37.20000076293945,2.3333559391000644,37.150001525878906,-2.6666497126290625,36.900001525878906,0.0510752062423212 1283,2004-12-22,37.45000076293945,37.5,37.099998474121094,37.099998474121094,474180.0,0.006720429969696795,-1.2857080576778455,-3.5000762951094835,58.88888794698754,56.78416391861376,-1.013902153399009,-0.9088944939779182,-2.874451303203415,-4.989253772543307,40.98308018716581,0.40000152587890625,0.3805408407839792,0.8350002288818388,-0.3024483606361912,1.9724488183998687,0.2662759341228238,1.4037245236408538,-1.8581784792480462,94.73692664142276,31.564122753680984,0.5687242947590141,12,-1.0,-1.0,-2.925001621246338,-4.275001525878906,2.5,2,0.057409817553576215,3.0000381475547417,37.20000076293945,-1.666683620919853,37.20000076293945,2.3333559391000644,37.150001525878906,0.057409817553576215 1284,2004-12-23,37.0,37.5,37.0,37.45000076293945,518200.0,-0.012016041489237406,-1.2222184546263721,-1.2857080576778455,51.06381424522513,56.70628507543106,-0.446220582628321,-0.40067795266024575,-2.3229192046283984,-4.487138444137727,39.764672595401976,0.5,0.23474283806490348,0.3349994659423814,-0.7762348480117609,1.4462337798965237,-0.22061769103468976,0.8906166229194525,-1.2936870533300748,47.36846332071138,-11.740006903637202,0.5556171569770713,12,-0.39999961853027344,-0.5499992370605469,-2.4125008583068848,-3.8000011444091797,3.049999237060547,3,0.05945948007944457,-1.2857080576778455,37.45000076293945,3.0000381475547417,37.20000076293945,-1.666683620919853,37.20000076293945,0.05945948007944457 1285,2004-12-24,37.0,37.0,37.0,37.0,0.0,0.0,1.0,-0.0,43.902436755087045,55.53494900392356,-0.262152995866046,-0.34761749119135743,-2.214458898418222,-4.427309572202958,38.14553811345986,0.0,0.15266380327012996,0.2899993896484361,-0.7975372042465452,1.3775359835434173,-0.25376890729905455,0.8337676865959267,-1.1860658301302678,9.09078298503943,-44.3786003733608,0.5437682969474922,12,-0.35000038146972656,-0.4499988555908203,-2.2625012397766113,-3.8000011444091797,3.75,4,0.06351347227354309,-1.2222184546263721,37.0,-1.2857080576778455,37.45000076293945,3.0000381475547417,37.20000076293945,0.06351347227354309 1286,2004-12-27,37.29999923706055,37.5,37.0,37.0,274560.0,0.008108087488122973,-2.3333418104599266,100.0,50.0,55.21566408988241,-0.40046822102621604,-0.6079014617370433,-2.4002755953635315,-4.658741208477998,37.1250025295881,0.5,0.202770318298775,0.5449987411499038,-0.5628198272824179,1.6528173095822254,-0.008910543066257048,1.0989080253660646,-1.384901117382995,63.63617447755915,12.61763495069681,0.5539092842161616,12,-0.47499847412109375,-0.7499980926513672,-2.612499713897705,-4.100000381469727,4.700000762939453,0,0.04959791760478738,1.0,37.0,-1.2222184546263721,37.0,-1.2857080576778455,37.45000076293945,0.04959791760478738 1287,2004-12-28,37.400001525878906,37.5,37.20000076293945,37.5,103510.0,0.0026810265647136955,5.0000762951094835,-0.33332909477003675,57.14289960703649,55.352211468226066,-0.3402971145703688,-0.6465417265500761,-2.38902659794401,-4.694486784397995,36.04931593465477,0.2999992370605469,0.30067739609489763,0.5850009918212891,-0.5262331197753269,1.696235103417905,0.02938393602298106,1.140618047619597,-1.389809293382008,80.00030517578125,26.852570963216948,0.5556170557983088,12,-0.3750019073486328,-0.8500003814697266,-2.662501811981201,-4.200002670288086,4.899997711181641,1,0.06149730329473546,-2.3333418104599266,37.29999923706055,1.0,37.0,-1.2222184546263721,37.0,0.06149730329473546 1288,2004-12-29,37.400001525878906,37.599998474121094,37.29999923706055,37.400001525878906,309840.0,0.0,-1.9999237078008774,-0.0,74.57627776161381,57.17587634124682,-0.23137612159454335,-0.5818636225195561,-2.2787054170808716,-4.623989216515341,35.12173562389448,0.2999992370605469,0.36844352444517625,0.525000953674315,-0.5759553092926524,1.6259572166412823,-0.02547717780916514,1.0754790851577951,-1.3004208273318199,66.66709052299633,8.996252426927427,0.5504781314834828,12,-0.32500267028808594,-0.8500003814697266,-2.6500020027160645,-3.9750022888183594,5.149997711181641,2,0.07754004258997127,5.0000762951094835,37.400001525878906,-2.3333418104599266,37.29999923706055,1.0,37.0,0.07754004258997127 1289,2004-12-30,37.099998474121094,37.400001525878906,36.79999923706055,37.349998474121094,230640.0,-0.008021471644866773,2.4285247188072194,-100.0,74.57618132585739,59.04745635573414,0.11172948421127415,-0.25973618496541206,-1.869592662368433,-4.256114115715803,33.3786671017622,0.6000022888183594,0.4365733178291151,0.20249805450439595,-0.8974896883878287,1.3024857973966206,-0.3474958169417164,0.7524919259505083,-0.8803843535280862,37.49994039529838,-25.013153543671265,0.5499938714461131,12,0.10000038146972656,-0.5499973297119141,-2.2999987602233887,-3.674999237060547,5.8000030517578125,3,0.07681947186079707,-1.9999237078008774,37.400001525878906,5.0000762951094835,37.400001525878906,-2.3333418104599266,37.29999923706055,0.07681947186079707 1290,2004-12-31,37.099998474121094,37.099998474121094,37.099998474121094,37.099998474121094,0.0,0.0,1.0,-0.0,71.15376715142551,60.21584106368143,0.1160997655666165,-0.25716991132433975,-1.7646809625153708,-4.186754640517961,31.24276045413127,0.0,0.46317802684075815,0.19249820709228516,-0.9112152551048922,1.2962116692894625,-0.3593585240063035,0.7443549381908738,-0.7699536052458384,37.49994039529838,-28.253417449441088,0.5518567310985902,12,0.10000038146972656,-0.5499973297119141,-2.2749991416931152,-3.674999237060547,5.75,4,0.07951484863260072,2.4285247188072194,37.099998474121094,-1.9999237078008774,37.400001525878906,5.0000762951094835,37.400001525878906,0.07951484863260072 1291,2005-01-03,37.599998474121094,37.599998474121094,37.150001525878906,37.20000076293945,690720.0,0.013477089503083794,1.2499976158005666,100.0,74.5761813258574,61.76449401323225,-0.3589400019255393,-0.7897869442741126,-2.1308414690883026,-4.608993406186279,28.657631991646333,0.5,0.4641640398948468,0.6874982833862333,-0.42835579404140134,1.803352360813868,0.12957124467241954,1.245425322100047,-1.1683573168261745,100.0,29.405721401597418,0.5579270387138157,1,-0.39999961853027344,-1.049997329711914,-2.5999979972839355,-3.8999977111816406,5.400001525878906,0,0.08377663972638061,1.0,37.099998474121094,2.4285247188072194,37.099998474121094,-1.9999237078008774,37.400001525878906,0.08377663972638061 1292,2005-01-04,38.54999923706055,38.70000076293945,37.400001525878906,37.599998474121094,1096120.0,0.025265978763092445,1.0799924316637217,2.375015497296318,78.57136629079264,63.95143605143282,-1.226259250503972,-1.7300392894809278,-2.9396517751279987,-5.477314345510614,26.329647790683953,1.2999992370605469,0.4760484778598908,1.5749990463256864,0.24775483797551345,2.9022432546758594,0.9113769421505964,2.2386211505007765,-2.024889494419533,92.10518918875509,20.264912109059637,0.6636221041750867,1,-0.7999992370605469,-1.4999980926513672,-3.5499987602233887,-4.649998664855957,4.25,1,0.08949418498620232,1.2499976158005666,37.599998474121094,1.0,37.099998474121094,2.4285247188072194,37.099998474121094,0.08949418498620232 1293,2005-01-05,38.0,38.54999923706055,37.599998474121094,38.54999923706055,450560.0,-0.014267165964864659,2.454553020897634,-0.5789461003786586,64.86482585413029,65.48488178575562,-0.659378775759933,-1.1483435457961946,-2.2567776933687895,-4.859181290153224,25.080892957432745,0.9500007629394531,0.4584786122287028,0.9674997329711914,-0.43448124521695775,2.3694807111593406,0.26650924387711683,1.668490222065266,-1.2574011553291413,63.157884169822154,-6.641259381002996,0.700990489094074,1,-0.25,-0.9499988555908203,-2.999999523162842,-4.024999618530273,5.0,2,0.11315787465948812,1.0799924316637217,38.54999923706055,1.2499976158005666,37.599998474121094,1.0,37.099998474121094,0.11315787465948812 1294,2005-01-06,38.0,38.25,37.70000076293945,38.0,838900.0,0.0,1.1999969482421875,-0.0,62.318802120305435,67.53114460411321,-0.5616777766162713,-1.0402208413353975,-2.1227752516525413,-4.780775468551738,26.639317588609977,0.5499992370605469,0.44280482460564485,0.8649997711181641,-0.5030946672622179,2.233094209498546,0.1809525519279731,1.549046990308355,-1.061660963502284,56.25001490113988,-10.463902566556385,0.6840472191901914,1,-0.25,-0.9499988555908203,-2.8874998092651367,-4.024999618530273,5.299999237060547,3,0.11973682202790914,2.454553020897634,38.0,1.0799924316637217,38.54999923706055,1.2499976158005666,37.599998474121094,0.11973682202790914 1295,2005-01-07,38.75,38.900001525878906,37.900001525878906,38.0,1303490.0,0.019736842105263053,-1.1052699208146612,100.0,68.67466557097671,69.60610744533287,-1.1592414144801282,-1.629620332740231,-2.751473345170993,-5.449607508369169,28.649540826974867,1.0,0.44130197498700596,1.4599998474121065,0.09788114562367412,2.822118549200539,0.7789404965178903,2.1410591983063227,-1.635494790858111,91.42848423549107,26.21431588359512,0.6810593508942158,1,-0.8999996185302734,-1.5999984741210938,-3.487499237060547,-4.649999618530273,4.75,4,0.1070968135710686,1.1999969482421875,38.0,2.454553020897634,38.0,1.0799924316637217,38.54999923706055,0.1070968135710686 1296,2005-01-10,39.099998474121094,39.20000076293945,38.75,38.95000076293945,651390.0,0.009032218686995996,1.571416115355691,0.1999969482421875,71.1110677837221,71.15812613163125,-1.3712614466030857,-1.829253599667524,-2.971989922985969,-5.718772207018517,30.846148900837132,0.4500007629394531,0.5321960299544983,1.6549983978271499,0.20807869666397494,3.101918098990325,0.9315385472455588,2.378458248408741,-1.7712337069707615,94.44431493306263,30.300791605215807,0.7234598505815892,1,-1.0999984741210938,-1.799997329711914,-3.637497901916504,-4.849998474121094,4.5,0,0.09590793213155724,-1.1052699208146612,38.75,1.1999969482421875,38.0,2.454553020897634,38.0,0.09590793213155724 1297,2005-01-11,39.5,39.70000076293945,39.099998474121094,39.5,954040.0,0.010230218452403683,2.0,0.0,72.04297723243621,70.87664829505596,-1.611520199304458,-2.07162683375514,-3.2432513439459285,-6.037188393830014,33.27891110565924,0.6000022888183594,0.682873901555908,1.8875000000000028,0.3027457999197978,3.472254200080208,1.0951228999598968,2.679877100040109,-1.90926219343919,90.47616452589723,28.954866804031894,0.7923771000401038,1,-1.25,-1.9499988555908203,-3.5124998092651367,-4.899999618530273,4.299999237060547,1,0.08860759493670889,1.571416115355691,39.099998474121094,-1.1052699208146612,38.75,1.1999969482421875,38.0,0.08860759493670889 1298,2005-01-12,39.150001525878906,39.70000076293945,39.0,39.5,734810.0,-0.008860720863825167,-1.153843445191732,-100.0,73.6263745476862,70.77111420859251,-1.1031910705910661,-1.598828194328867,-2.7917158709382193,-5.611601666653058,34.97217497146985,0.7000007629394531,0.7847105588066796,1.4075014114379911,-0.2357540468348347,3.050756869710817,0.5858736823015747,2.2291291405744076,-1.221781646297515,72.50003814697266,8.808934515003116,0.8216277291364136,1,-0.7500019073486328,-1.6000003814697266,-3.1250009536743164,-4.55000114440918,4.75,2,0.09323110010018576,2.0,39.5,1.571416115355691,39.099998474121094,-1.1052699208146612,38.75,0.09323110010018576 1299,2005-01-13,39.54999923706055,39.599998474121094,39.20000076293945,39.20000076293945,546370.0,0.010217054804384507,-1.2857111716621255,-1.0,75.75756408112434,71.28264720078126,-1.2506250757831907,-1.8868554717492003,-3.0850469733807557,-5.93371614643673,36.20232592607998,0.4499969482421875,0.865631815303189,1.6749992370605469,-0.10397120401276538,3.453969678133859,0.7855140165238907,2.564484457597203,-1.3382944161418635,91.66657836345179,20.198566795715067,0.8894852205366547,1,-1.1249980926513672,-1.9999980926513672,-3.3874988555908203,-4.94999885559082,4.25,3,0.08723137369132017,-1.153843445191732,39.150001525878906,2.0,39.5,1.571416115355691,39.099998474121094,0.08723137369132017 1300,2005-01-14,39.650001525878906,39.650001525878906,39.400001525878906,39.599998474121094,405010.0,0.002528502926610665,8.99938968568813,0.14286648501362398,74.73684633207114,71.30049886813833,-1.0626153240788057,-1.8866926082489925,-3.1072593048223496,-5.952866288515338,37.33881548595729,0.25,0.9039280532068759,1.6500015258789062,-0.26090913180868824,3.5609121835665007,0.694546197035109,2.6054568547227035,-1.2001693542368983,94.73692664142276,21.357949225473718,0.9554553288437986,1,-1.1000003814697266,-2.1000003814697266,-3.412501335144043,-5.05000114440918,4.149997711181641,4,0.09205542422991697,-1.2857111716621255,39.54999923706055,-1.153843445191732,39.150001525878906,2.0,39.5,0.09205542422991697 1301,2005-01-17,39.349998474121094,39.650001525878906,39.20000076293945,39.650001525878906,346970.0,-0.0075662809637473405,1.999974568943594,-5.999694842844065,69.69692065591154,70.31444935315155,-0.5456502434417985,-1.4939542452221701,-2.7458555860433194,-5.573733111419983,38.23804373622107,0.4500007629394531,0.9694453056087085,1.2424985885620146,-0.7201191807950664,3.2051163579190955,0.26118970388347407,2.223807473240555,-0.7001393278714971,49.99972752192086,-21.61052223482342,0.981308884678539,1,-0.6999988555908203,-1.6499977111816406,-3.0874977111816406,-4.749998092651367,4.0500030517578125,0,0.10546382939781296,8.99938968568813,39.650001525878906,-1.2857111716621255,39.54999923706055,-1.153843445191732,39.150001525878906,0.10546382939781296 1302,2005-01-18,39.099998474121094,39.599998474121094,38.75,39.20000076293945,480750.0,-0.006353240398838,-1.1249982118589514,0.3333375718427343,66.34611011260682,70.47903649298227,-0.23404010003366693,-1.1534508333073745,-2.424810645949421,-5.238866525827291,38.91796932353967,0.8499984741210938,1.0650636018690633,0.8974987030029311,-1.0640997129752847,2.859097118981147,-0.0833005049861768,1.878297910992039,0.6000022888183594,36.84191505679879,-33.93153753308892,0.9807992079891074,1,-0.3999977111816406,-1.3499984741210938,-2.687498092651367,-4.499998092651367,3.5500030517578125,1,0.11508951855786886,1.999974568943594,39.349998474121094,8.99938968568813,39.650001525878906,-1.2857111716621255,39.54999923706055,0.11508951855786886 1303,2005-01-19,39.599998474121094,39.599998474121094,39.04999923706055,39.29999923706055,792770.0,0.012787724284207602,2.6666709052299633,-2.9999237078008774,73.14814160717388,71.68229643596766,-0.5399991502178025,-1.564323384394541,-2.8481027408681143,-5.65342432421447,39.450463232657455,0.5499992370605469,1.1275724647695498,1.2899988174438448,-0.7326621709380561,3.3126598058257457,0.27866832325289437,2.3013293116347953,0.08100227355956946,94.44411477980758,18.657840342690506,1.0113304941909511,1,-0.7999973297119141,-1.674997329711914,-3.187498092651367,-4.999998092651367,3.4000015258789062,2,0.10606062941351335,-1.1249982118589514,39.099998474121094,1.999974568943594,39.349998474121094,8.99938968568813,39.650001525878906,0.10606062941351335 1304,2005-01-20,39.20000076293945,39.5,39.150001525878906,39.5,373000.0,-0.010100952691779574,1.3333290947700367,-1.0,68.10347038840858,71.6188303045712,0.05377455046853896,-1.0446142912330032,-2.382523062398576,-5.175031460634642,40.24751563875471,0.4499969482421875,1.082246651808596,0.780001068115233,-1.1810405832278548,2.7410427194583207,-0.20051975755631446,1.7605218937867804,0.4623799697875981,50.0,-29.363975967065215,0.980520825671544,1,0.024999618530273438,-1.0750007629394531,-2.7124996185302734,-4.5,4.5,3,0.11989797631287136,2.6666709052299633,39.599998474121094,-1.1249982118589514,39.099998474121094,1.999974568943594,39.349998474121094,0.11989797631287136 1305,2005-01-21,39.349998474121094,39.5,39.0,39.150001525878906,337240.0,0.0038264721495477882,1.0,-0.6666581895400735,66.0550548616769,71.05705109101062,-0.0024171369796306408,-1.0640852764313635,-2.4557841814112464,-5.242570810302084,40.95748151828622,0.5,1.1432818057656107,0.8124988555908175,-1.0703531053121011,2.695350816493736,-0.1289271248606383,1.7539248360422732,0.2941346439514163,66.66638409697792,-9.67057874762277,0.9414259804514576,1,-0.12499809265136719,-1.2249984741210938,-2.8499975204467773,-4.649997711181641,5.150001525878906,4,0.11308769848786748,1.3333290947700367,39.20000076293945,2.6666709052299633,39.599998474121094,-1.1249982118589514,39.099998474121094,0.11308769848786748 1306,2005-01-24,39.150001525878906,39.400001525878906,39.04999923706055,39.29999923706055,384120.0,-0.005082514764866319,1.0,-0.75,56.38301239778422,69.31705499827152,0.2295592702644953,-0.7572068583783462,-2.192687698344656,-4.9564495522902945,41.07452782824754,0.3500022888183594,1.22585006523515,0.5200017929077134,-1.2871186630225253,2.327122248837952,-0.3835584350574024,1.4235620208728292,0.4762489298321526,47.059087522776025,-26.156255726786085,0.9035602279651177,1,0.07499885559082031,-0.9000015258789062,-2.6750011444091797,-4.450000762939453,5.649997711181641,0,0.11877388326812466,1.0,39.349998474121094,1.3333290947700367,39.20000076293945,2.6666709052299633,39.599998474121094,0.11877388326812466 1307,2005-01-25,39.70000076293945,39.70000076293945,39.099998474121094,39.150001525878906,337560.0,0.014048511254769247,1.1818295313464513,-3.666717530072989,68.08514092080433,68.70136237306241,-0.3230595238579568,-1.1869147791068144,-2.660612162482245,-5.417848630809303,41.33209094158229,0.6000022888183594,1.2303745354353453,0.9550010681152372,-0.8148938092748921,2.7248959455053665,0.07005362942017257,1.8399485068103019,-0.9500007629394531,100.0,24.45856258411895,0.8849474386950635,1,-0.47500038146972656,-1.4500007629394531,-3.2749996185302734,-4.925000190734863,5.549999237060547,1,0.0931990098698805,1.0,39.150001525878906,1.0,39.349998474121094,1.3333290947700367,39.20000076293945,0.0931990098698805 1308,2005-01-26,40.29999923706055,40.5,39.79999923706055,39.95000076293945,1380930.0,0.015113311400265728,-1.153843445191732,0.6363617447755915,71.69814036812608,68.25031529384039,-0.8300661496337014,-1.6427370549610316,-3.1714834964275838,-5.925656873932688,41.77627919372273,0.7999992370605469,1.205554333290067,1.4099996566772433,-0.37107107872779466,3.191070392082281,0.5194642889747243,2.300535024379762,-1.530999221801757,86.66661580403647,8.326177138407019,0.890535367702518,1,-0.6749992370605469,-1.6499996185302734,-3.874998092651367,-5.524998664855957,3.700000762939453,2,0.058312712985296056,1.1818295313464513,39.70000076293945,1.0,39.150001525878906,1.0,39.349998474121094,0.058312712985296056 1309,2005-01-27,39.95000076293945,40.5,39.900001525878906,40.29999923706055,819050.0,-0.008684825824989861,-1.6666779695500322,-1.0,62.24493052955112,66.86232464911595,-0.4664082828246592,-1.1260069374985306,-2.7394229008002213,-5.484567459433272,43.48584967288188,0.5999984741210938,1.1336014465879387,0.9175010681152358,-0.7099854974846949,2.5449876337151665,0.10375778531527402,1.7312443509151976,-1.1117607482910117,63.33338419596354,-12.799967839493881,0.8137432827999638,1,-0.3250007629394531,-1.3000011444091797,-3.5,-5.175000190734863,3.549999237060547,3,0.07634541123438354,-1.153843445191732,40.29999923706055,1.1818295313464513,39.70000076293945,1.0,39.150001525878906,0.07634541123438354 1310,2005-01-28,40.04999923706055,40.150001525878906,39.70000076293945,40.0,1378620.0,0.0025030906686205334,2.5999511726200466,-0.14285558583106267,60.21508375534366,65.8087872157195,-0.5628945210028746,-1.0473660549801238,-2.754505319232244,-5.495162145181126,45.1070494215429,0.4500007629394531,1.0839041312611641,0.8699995040893569,-0.5402638980417223,2.280262906220436,0.16486780302381732,1.5751312051548965,-1.1452888229980402,68.96548095414737,-4.651240459744898,0.7051317010655406,1,-0.4249992370605469,-1.3999996185302734,-3.524998664855957,-5.249999046325684,3.700000762939453,4,0.09113611973558666,-1.6666779695500322,39.95000076293945,-1.153843445191732,40.29999923706055,1.1818295313464513,39.70000076293945,0.09113611973558666 1311,2005-01-31,40.75,40.900001525878906,40.150001525878906,40.150001525878906,784750.0,0.01747817169224075,-1.500006357844945,12.000152590218967,62.626289871378916,65.39547385558308,-1.1660424839633308,-1.5802994230163279,-3.3564814284228603,-6.10237772550559,46.37706957777068,0.8500022888183594,0.9968613364233718,1.4125001907348604,0.042185207278429004,2.782815174191292,0.7273426990066412,2.0976576824630797,-1.7814780024999948,91.66659602424448,19.348763315263426,0.6851574917282173,1,-0.7999992370605469,-1.8999996185302734,-4.149999618530273,-5.949999809265137,2.0,0,0.09202453987730053,2.5999511726200466,40.04999923706055,-1.6666779695500322,39.95000076293945,-1.153843445191732,40.29999923706055,0.09202453987730053 1312,2005-02-01,42.0,42.0,40.650001525878906,40.95000076293945,1711470.0,0.030674846625766916,1.571427533414956,1.7500031789224724,74.35899943920602,65.53001361469775,-2.191920600824403,-2.6968506253247355,-4.495134352368922,-7.2513818803711985,46.84685580784787,1.3499984741210938,0.9461720261940485,2.490000152587889,0.725257748115375,4.254742557060403,1.6076289503516321,3.3723713548241463,-2.9155892307972593,100.0,26.56074119818227,0.8823712022362562,2,-1.5,-2.6000003814697266,-5.312499046325684,-7.199999809265137,0.7999992370605469,1,0.06666664850144155,-1.500006357844945,40.75,2.5999511726200466,40.04999923706055,-1.6666779695500322,39.95000076293945,0.06666664850144155 1313,2005-02-02,42.29999923706055,43.70000076293945,42.0,42.25,1447640.0,0.007142838977632016,-5.181829531346451,0.047618355609970534,73.91307520735394,66.17552526124724,-2.3117532401411083,-2.8018390631142367,-4.687676235241852,-7.449212182565127,47.617645899639186,1.7000007629394531,0.956261796200522,2.5749994277954116,0.555489470806144,4.594509384784679,1.5652444493007778,3.5847544062900454,-2.982341329394025,64.99996185302734,-5.8802882935248135,1.009754978494635,2,-0.9499988555908203,-2.049999237060547,-5.51249885559082,-7.499999046325684,0.0,2,0.06973997201292748,1.571427533414956,42.0,-1.500006357844945,40.75,2.5999511726200466,40.04999923706055,0.06973997201292748 1314,2005-02-03,42.54999923706055,42.79999923706055,42.25,42.5,1595800.0,0.0059101655912316975,1.0,1.0,74.57629310372697,67.12232951036391,-2.2759199235444783,-2.83904620712444,-4.8283220642689955,-7.6009391240867075,48.430090445768336,0.5499992370605469,1.0185150532132923,2.5974994659423842,0.38070377051472093,4.8142951613700475,1.4891016182285526,3.705897313656216,-2.794107043866731,71.24996185302734,3.24748997678833,1.1083978477138325,2,-1.1749992370605469,-2.299999237060547,-5.737499237060547,-7.749999046325684,-0.20000076293945312,3,0.03407757435813341,-5.181829531346451,42.29999923706055,1.571427533414956,42.0,-1.500006357844945,40.75,0.03407757435813341 1315,2005-02-04,42.900001525878906,43.0,42.70000076293945,42.70000076293945,908450.0,0.00822567086002457,-1.9999809265864312,4.0000762951094835,79.83201197111852,69.72777390740106,-2.3125910559011515,-3.01687640452063,-5.0658722217429855,-7.856820649799545,48.761392465147054,0.4500007629394531,1.014728472263343,2.740001678466797,0.23850716732455624,5.2414961896090375,1.4892544228956766,3.990748934037917,-2.749698475710524,77.46480538055106,6.888298043255432,1.250747255571121,2,-1.5000019073486328,-2.500001907348633,-6.025001525878906,-8.100001335144043,-1.3000030517578125,4,0.013985977920283998,1.0,42.54999923706055,-5.181829531346451,42.29999923706055,1.571427533414956,42.0,0.013985977920283998 1316,2005-02-07,42.849998474121094,43.099998474121094,42.75,43.0,574630.0,-0.0011655722605895535,1.0,-0.7500047683533922,82.60873891911902,71.3415070183249,-1.8802806323452188,-2.8159007535294336,-4.911351033836361,-7.706443559522498,48.90139136739286,0.34999847412109375,1.078044366790543,2.5024986267089844,-0.21711318573672145,5.22211043915469,1.1426927204861315,3.8623045329318373,-2.3447256526756064,72.13106552650966,-2.6005844600414747,1.3598059062228531,2,-1.1499977111816406,-2.424997329711914,-5.974998474121094,-8.04999828338623,-0.5499992370605469,0,0.02100353694113788,-1.9999809265864312,42.900001525878906,1.0,42.54999923706055,-5.181829531346451,42.29999923706055,0.02100353694113788 1317,2005-02-08,43.0,43.0,42.5,42.79999923706055,817150.0,0.003500619165004215,3.999980926586431,-1.3333248563145312,81.48153119295608,72.42855044330602,-1.690750250298521,-2.835630943619506,-4.946488846361973,-7.762961728333551,48.526678722895696,0.5,1.1731622602666647,2.4775001525878935,-0.4546221618525408,5.409622467028328,1.0114389953676763,3.9435613098081106,-2.1752543844051146,58.82350301248752,-12.860507284247518,1.4660611572202182,2,-1.2999992370605469,-2.4499988555908203,-6.125,-8.199999809265137,-0.75,1,-0.005813953488372103,1.0,42.849998474121094,-1.9999809265864312,42.900001525878906,1.0,42.54999923706055,-0.005813953488372103 1318,2005-02-09,42.79999923706055,43.0,42.54999923706055,42.95000076293945,666350.0,-0.004651180533475685,2.600006103515625,-0.7500047683533922,84.61539025843122,74.91415707984825,-1.2279645317930914,-2.4750584754155582,-4.6315801554649525,-7.475280019190265,48.37207187263973,0.4500007629394531,1.371579929191256,2.0949995040893583,-0.9303147007371493,5.120313708915866,0.5823424016761081,3.6076566065026086,-1.6877281067312069,64.70590875227761,-9.31941923247156,1.5126571024132525,2,-1.0999984741210938,-2.1499996185302734,-5.399998664855957,-7.499999046325684,-0.3999977111816406,2,0.0,3.999980926586431,43.0,1.0,42.849998474121094,-1.9999809265864312,42.900001525878906,0.0 1319,2005-02-10,43.0,43.5,42.599998474121094,42.599998474121094,1291640.0,0.00467291510524781,-3.4999904632932157,-2.6666497126290625,84.76191929408482,77.6415832508195,-1.0614473146266832,-2.5332210681841474,-4.726486900644872,-7.584748341708675,48.292642101798904,0.9000015258789062,1.488235159574792,2.122500228881833,-1.0168048734763744,5.261805331240041,0.5528476777027294,3.692152780060937,-1.6289559064096508,50.0,-23.925270639549566,1.5696525511791035,2,-1.0749988555908203,-2.299999237060547,-5.59999942779541,-7.699999809265137,-0.5,3,-0.016279087510219892,2.600006103515625,42.79999923706055,3.999980926586431,43.0,1.0,42.849998474121094,-0.016279087510219892 1320,2005-02-11,43.29999923706055,43.5,42.79999923706055,42.849998474121094,575340.0,0.006976726443268522,-1.5454608507480285,1.124997615823304,88.78500874527887,80.54810757014171,-0.9520731014211705,-2.68332661583554,-4.923798771891143,-7.791551554203984,48.171738608709205,0.7000007629394531,1.5479257705469252,2.239999580383298,-1.0208689204235384,5.500868081190134,0.6095653299798798,3.870433830786716,-1.6960594765352894,79.99992370605469,2.5657079824803475,1.6304342504034168,2,-1.1249980926513672,-2.499998092651367,-5.899998664855957,-7.899999618530273,-0.6499977111816406,4,-0.021939971817051318,-3.4999904632932157,43.0,2.600006103515625,42.79999923706055,3.999980926586431,43.0,-0.021939971817051318 1321,2005-02-14,43.5,43.70000076293945,43.099998474121094,43.400001525878906,376690.0,0.004618955345575992,1.4000091552734375,0.22221845462637224,87.99996337893418,82.0637702301115,-0.8056904202695137,-2.6946337382945273,-5.036013655110821,-7.904230727811552,48.60164881014046,0.6000022888183594,1.7269099150748843,2.2325002670288114,-1.0976292721211038,5.562629806178727,0.5674354974538502,3.8975650366037726,-1.6864541392333194,83.33328035146054,8.391887156544342,1.6650647695749579,2,-0.6499996185302734,-2.2749996185302734,-5.999999046325684,-7.94999885559082,-0.7999992370605469,0,-0.04367819599721623,-1.5454608507480285,43.29999923706055,-3.4999904632932157,43.0,2.600006103515625,42.79999923706055,-0.04367819599721623 1322,2005-02-15,43.599998474121094,43.70000076293945,43.0,43.5,1176990.0,0.002298815497036699,3.6666242815726564,1.0,86.6666271068767,83.4808315522807,-0.7318199510382399,-2.572090263566608,-5.038806695018778,-7.905060949297109,50.05891629083007,0.7000007629394531,1.942336891686132,2.1074987411499038,-1.214084955984049,5.4290824382838565,0.44670689258293095,3.7682905897168766,-1.5978071231371374,91.30416033648902,17.108732028561747,1.6607918485669746,2,-0.6249980926513672,-2.374998092651367,-5.949997901916504,-7.799997329711914,-1.2999992370605469,1,-0.029816497306351164,1.4000091552734375,43.5,-1.5454608507480285,43.29999923706055,-3.4999904632932157,43.0,-0.029816497306351164 1323,2005-02-16,43.79999923706055,44.04999923706055,43.400001525878906,43.599998474121094,604150.0,0.004587173622452312,-1.16667832278984,2.0000381475547417,94.25279393297367,85.667109422197,-0.7785415482900362,-2.573235350371938,-5.122766742835452,-7.997336835836293,51.65709437206799,0.6499977111816406,2.116719100753535,2.0974994659423842,-1.2512584922533847,5.446257424138153,0.4231204868445033,3.771878445040265,-1.628026944881043,82.75862976146315,6.892246417844532,1.674378979097884,2,-0.5249996185302734,-2.3999996185302734,-5.899998664855957,-7.44999885559082,-1.5,2,-0.035388111051587456,3.6666242815726564,43.599998474121094,1.4000091552734375,43.5,-1.5454608507480285,43.29999923706055,-0.035388111051587456 1324,2005-02-17,43.900001525878906,44.29999923706055,43.79999923706055,44.0,316990.0,0.0022831573187276355,-2.3332994252581254,-0.4999904632932156,94.25279897292799,87.26941908906474,-0.7452818083090449,-2.427532320260667,-5.07415971782514,-7.98394730842125,53.383712578361774,0.5,2.116618183183526,1.9625017166137724,-1.3055048112709713,5.230508244498516,0.328498452671397,3.5965049805561478,-1.502666000313674,73.33348592122397,-3.2651244521076137,1.6340032639423725,2,-0.5000019073486328,-2.375001907348633,-5.92500114440918,-7.55000114440918,-1.6000022888183594,3,-0.03416856373264032,-1.16667832278984,43.79999923706055,3.6666242815726564,43.599998474121094,1.4000091552734375,43.5,-0.03416856373264032 1325,2005-02-18,43.79999923706055,44.0,43.25,43.95000076293945,661360.0,-0.0022779563859333107,5.0,1.5000381475547417,90.6665323897327,88.16472947468849,-0.5634410477416196,-2.083895985271809,-4.81397479665393,-7.77397532286701,55.138622204655995,0.75,2.105377535876819,1.6399993896484375,-1.4892508075636073,4.769249586860482,0.07537429104241511,3.20462448825446,-1.136290791885969,61.53843896627512,-12.610787260785827,1.5646250986060235,2,-0.39999961853027344,-2.2749996185302734,-5.812498092651367,-7.249998092651367,-1.5,4,-0.02968034839508804,-2.3332994252581254,43.900001525878906,-1.16667832278984,43.79999923706055,3.6666242815726564,43.599998474121094,-0.02968034839508804 1326,2005-02-21,43.79999923706055,43.79999923706055,43.79999923706055,43.79999923706055,0.0,0.0,1.0,-0.0,85.99981994711328,88.6667615584837,-0.46322493142518084,-1.8104929126859446,-4.661772768614313,-7.660494125832756,56.98836932779145,0.0,2.0716306713010297,1.4074995040893583,-1.460155560365152,4.2751545685438685,-0.02632802813789681,2.8413270363166134,-0.9072100810219368,61.53843896627512,-8.954977843078098,1.4338275322272556,2,-0.375,-2.2749996185302734,-5.749998092651367,-6.924999237060547,-0.5,0,-0.026255655963769775,5.0,43.79999923706055,-2.3332994252581254,43.900001525878906,-1.16667832278984,43.79999923706055,-0.026255655963769775 1327,2005-02-22,43.400001525878906,43.79999923706055,43.20000076293945,43.79999923706055,486370.0,-0.009132367994271307,2.000009536797734,-100.0,71.15380947420466,87.1710303602363,-0.000581125438444019,-1.1795646779898448,-4.115918698992992,-7.149785822231493,58.11933623500719,0.5999984741210938,1.9633109736026881,0.8225017547607436,-1.7788086570403578,3.423812166561845,-0.47815345113980356,2.123156960661291,-0.31020295849722146,18.181912761220428,-50.81674989568235,1.3006552059005507,2,0.04999732971191406,-1.8750019073486328,-5.225001335144043,-6.42500114440918,0.09999847412109375,1,-0.01612904927024139,1.0,43.79999923706055,5.0,43.79999923706055,-2.3332994252581254,43.900001525878906,-0.01612904927024139 1328,2005-02-23,42.650001525878906,43.099998474121094,42.29999923706055,43.099998474121094,1235740.0,-0.017281105383205708,2.5555762775083926,1.1249988079002833,51.612934981769506,83.48780988109017,0.8112116969541532,-0.25769352727615313,-3.2386652585862805,-6.289917421206084,57.931674714798056,1.1000022888183594,1.8256351452232025,-0.04499835968017862,-2.415185898874668,2.325189179514311,-1.2300921292774234,1.1400954099170661,1.6499977111816406,17.50011444091797,-49.0981858323739,1.1850937695972463,2,0.6499977111816406,-1.0000019073486328,-4.42500114440918,-5.375001907348633,1.1999969482421875,2,-0.008206383969435183,2.000009536797734,43.400001525878906,1.0,43.79999923706055,5.0,43.79999923706055,-0.008206383969435183 1329,2005-02-24,43.0,43.20000076293945,42.70000076293945,42.70000076293945,651080.0,0.008206294527532965,-2.3333418104599266,-0.6666694923875081,51.6128754393046,79.35757284709301,0.5154145712718332,-0.38733684984683237,-3.466002935347852,-6.5364771294116935,57.77020540145201,0.5499992370605469,1.7032121306314068,0.15250015258789062,-1.8357483615491645,2.140748666724946,-0.841624104480637,1.1466244096564182,1.2599992370605477,41.176496987512486,-23.05389582257265,0.9941242570685286,2,0.2999992370605469,-1.3500003814697266,-4.63749885559082,-5.725000381469727,1.0,3,-0.016279087510219892,2.5555762775083926,42.650001525878906,2.000009536797734,43.400001525878906,1.0,43.79999923706055,-0.016279087510219892 1330,2005-02-25,43.70000076293945,43.70000076293945,43.0,43.0,401360.0,0.016279087510219892,1.0,2.3333418104599266,61.3333523220293,76.39461606299248,-0.13620209016773543,-0.843093936580189,-4.0407393112535885,-7.127918525366695,58.29200167105428,0.7000007629394531,1.598969123743096,0.6700008392333956,-0.8526008345273794,2.1926025129941706,-0.09129999764699193,1.4313016761137831,0.5207984741210936,93.33343505859375,28.858924119051437,0.7613008368803874,2,-0.40000152587890625,-2.0500011444091797,-5.02500057220459,-6.274999618530273,0.5999984741210938,4,-0.032036647630134696,-2.3333418104599266,43.0,2.5555762775083926,42.650001525878906,2.000009536797734,43.400001525878906,-0.032036647630134696 1331,2005-02-28,44.5,44.5,43.70000076293945,43.95000076293945,801560.0,0.018306618377430306,1.9090921701496057,0.7857123394422919,67.04544863425215,74.21448512158976,-0.8710322565399267,-1.4205818486091957,-4.70520729140577,-7.811209287009291,58.372393532619085,0.7999992370605469,1.4971736715110708,1.2825000762939425,0.04523859325842494,2.51976155932946,0.6638693347761802,1.9011308178117048,-2.200000762939453,100.0,33.37268150473413,0.6186307415177602,2,-1.1000003814697266,-2.7250003814697266,-5.824999809265137,-7.049999237060547,0.2999992370605469,0,-0.04943821939189785,1.0,43.70000076293945,-2.3333418104599266,43.0,2.5555762775083926,42.650001525878906,-0.04943821939189785 1332,2005-03-01,44.79999923706055,46.5,44.349998474121094,44.5,922370.0,0.006741555889001161,-6.166644414350836,0.5454539149251971,72.22222222222223,71.76664382039515,-1.09842119595303,-1.5811215845555466,-4.8633948932924795,-7.991570720230456,58.12223936401026,2.1500015258789062,1.3496221912032098,1.4424993515014677,0.15275240620097463,2.7322462968019607,0.7976258788512212,2.087372824151714,-2.4559999847412115,59.52379871117751,-7.0430861642889155,0.6448734726502449,3,-0.39999961853027344,-2.0,-6.062499046325684,-7.349998474121094,0.15000152587890625,1,-0.03348214342734035,1.9090921701496057,44.5,1.0,43.70000076293945,-2.3333418104599266,43.0,-0.03348214342734035 1333,2005-03-02,45.25,45.29999923706055,44.900001525878906,45.0,1112360.0,0.010044660058101007,1.2857111716621255,0.8333354526149817,73.6842105263158,69.4812451041049,-1.4763645925734465,-1.8959925105019124,-5.171490604436343,-8.318900705487252,57.06887669753931,0.5,1.219037339657426,1.7450000762939482,0.2991713789101027,3.1908287736777936,1.0220857276020254,2.467914424985871,-2.7397607177734358,67.10525655350064,-1.4929003640366432,0.7229143486919237,3,-0.8500003814697266,-2.1499996185302734,-6.512499809265137,-7.799999237060547,0.25,2,-0.03867403314917128,-6.166644414350836,44.79999923706055,1.9090921701496057,44.5,1.0,43.70000076293945,-0.03867403314917128 1334,2005-03-03,44.0,45.4000015258789,43.95000076293945,45.25,2281020.0,-0.027624309392265234,-1.1481517064431617,-5.0,56.140356747763555,65.64500336610833,-0.23544795812648545,-0.5605309846984241,-3.7766777979986728,-6.953849929369426,55.49354378301437,1.450000762939446,1.0798155176947049,0.42250003814697124,-0.9659767197094169,1.8109767960033594,-0.2717383407812264,1.1167384170751689,-1.330170289062501,28.57142857142857,-36.99059639756827,0.6942383789281946,3,0.39999961853027344,-0.8999996185302734,-4.862500190734863,-6.149999618530273,4.0,3,-0.0034091255881569804,1.2857111716621255,45.25,-6.166644414350836,44.79999923706055,1.9090921701496057,44.5,-0.0034091255881569804 1335,2005-03-04,43.5,43.900001525878906,42.0,43.45000076293945,4361040.0,-0.011363636363636354,3.4705797875443736,-0.0399993896484375,50.0,61.645023371984635,0.24308491148229905,-0.013993301504953592,-3.1346893088804677,-6.338143574894644,53.02787126041175,2.0,0.8731466427559624,-0.10749988555907919,-1.4597980318857111,1.2447982607675527,-0.7836489587223952,0.5686491876042368,3.0,33.33333333333333,-28.74227360139644,0.6761490731633145,3,0.75,-0.39999961853027344,-4.362500190734863,-5.649999618530273,4.099998474121094,4,0.011494252873563315,-1.1481517064431617,44.0,1.2857111716621255,45.25,-6.166644414350836,44.79999923706055,0.011494252873563315 1336,2005-03-07,43.75,44.0,43.20000076293945,43.400001525878906,947690.0,0.005747126436781658,-1.133331298828125,7.0000762951094835,51.219524298064854,59.430102796857994,-0.016487138561721792,-0.20354623164439545,-3.2465396545939313,-6.469808808852491,50.41682685868983,0.7999992370605469,0.6556990775830442,0.0975000381469755,-1.2077421511649078,1.4027422274588588,-0.5551210565089661,0.7501211328029171,2.6599999999999966,38.88888888888889,-18.684411365077757,0.6526210946559432,3,0.5,-0.4249992370605469,-4.612500190734863,-5.899999618530273,3.650001525878899,0,0.012571411132812571,3.4705797875443736,43.5,-1.1481517064431617,44.0,1.2857111716621255,45.25,0.012571411132812571 1337,2005-03-08,42.75,42.900001525878906,42.0,42.5,18036730.0,-0.02285714285714291,2.272714662227771,0.7142888283378747,42.44604948347907,58.411559963714616,0.9852202334581008,0.8187413782091824,-2.1203856069712472,-5.359281017126072,48.0184667317741,1.75,0.4610834979974925,-0.8899999618530288,-2.225979519806863,0.4459795961008055,-1.557989740829946,-0.22201018287611163,3.571799999999996,22.058813629682867,-30.993246085351863,0.6679897789769186,3,1.5,0.8250007629394531,-3.34999942779541,-4.599998474121094,5.049999237060547,1,0.047953198527732166,-1.133331298828125,43.75,3.4705797875443736,43.5,-1.1481517064431617,44.0,0.047953198527732166 1338,2005-03-09,42.79999923706055,42.849998474121094,42.5,42.599998474121094,1853360.0,0.0011695727967380165,1.3333290947700367,0.8000030517578125,42.02896627751213,57.34668116795989,1.0714054828055026,0.810285921689001,-2.041048777727852,-5.298936370782442,45.49049624341719,0.34999847412109375,0.3358057406348962,-0.8400007247924819,-2.175980282746316,0.4959788331613524,-1.507990503769399,-0.17201094581556475,3.43536476293945,23.529378765609447,-25.843642110406694,0.6679897789769186,3,1.4500007629394531,1.4500007629394531,-2.84999942779541,-4.099998474121094,4.150001525878906,2,0.05023368140663931,2.272714662227771,42.75,-1.133331298828125,43.75,3.4705797875443736,43.5,0.05023368140663931 1339,2005-03-10,42.29999923706055,42.650001525878906,42.150001525878906,42.54999923706055,1040840.0,-0.011682243198898212,1.2221996168387501,-1.2499952316466079,39.726020954720035,54.9458665715922,1.633442052927471,1.322984861637437,-1.405184650886092,-4.690379730088232,42.68531848200603,0.6499977111816406,0.26570132015922354,-1.3050006866455064,-2.7442620827059443,0.1342607094149315,-2.024631384675722,-0.585369988615291,3.8506574829394538,14.999961853027344,-31.477867880753863,0.7196306980302176,3,1.9500007629394531,1.9500007629394531,-1.4999990463256836,-2.749998092651367,3.700000762939453,3,0.07565013760415895,1.3333290947700367,42.79999923706055,2.272714662227771,42.75,-1.133331298828125,43.75,0.07565013760415895 1340,2005-03-11,42.349998474121094,42.599998474121094,42.0,42.20000076293945,1327880.0,0.001182015081852228,-1.1818156597007885,-0.5999908447265625,40.13604206446376,51.95593250828237,1.5330198586083483,1.2629150686650803,-1.3159375416247698,-4.633622936799711,39.770853988385944,0.5999984741210938,0.3157461337638239,-1.2075014114379883,-2.748272007192867,0.33326918431689023,-1.9778867093154275,-0.437116113560549,3.717645111478909,17.499923706054688,-25.95448914398949,0.7703852978774398,3,1.9000015258789062,1.9000015258789062,-1.5374984741210938,-2.799997329711914,2.6500015258789062,4,0.13341208334001387,1.2221996168387501,42.29999923706055,1.3333290947700367,42.79999923706055,2.272714662227771,42.75,0.13341208334001387 1341,2005-03-14,41.599998474121094,42.349998474121094,41.0,42.25,1932030.0,-0.01770956380218769,2.176472700182208,-4.3334096284428165,38.31166386261536,48.18809269054829,2.043265280416101,1.963966938476588,-0.4486542633633164,-3.7697656405239215,36.86767732358571,1.3499984741210938,0.3246809082123647,-1.8625013351440458,-3.6350630784412417,-0.08993959184684996,-2.7487822067926473,-0.9762204634954443,4.3862922397669095,31.57884169822155,-14.44974828714209,0.886280871648598,3,1.6000022888183594,2.1500015258789062,-0.6999988555908203,-2.049997329711914,3.4000015258789062,0,0.14423077452112243,-1.1818156597007885,42.349998474121094,1.2221996168387501,42.29999923706055,1.3333290947700367,42.79999923706055,0.14423077452112243 1342,2005-03-15,42.29999923706055,42.5,41.5,41.599998474121094,2786710.0,0.016826942034022352,-1.222227873639951,-1.076921722595866,47.712402656625784,45.30233626058273,1.0631472655966832,1.2243530860251042,-1.0514456005266766,-4.3538761770671215,33.99332817005109,1.0,0.24859051805891852,-1.0975006103515597,-2.942686875790116,0.7476856550869968,-2.020093743070838,-0.17490747763228143,3.4868398482719343,70.27028698919099,19.780707249676155,0.9225931327192786,3,0.9000015258789062,1.4500007629394531,-1.2374982833862305,-2.749998092651367,2.549999237060547,1,0.12056743217030741,2.176472700182208,41.599998474121094,-1.1818156597007885,42.349998474121094,1.2221996168387501,42.29999923706055,0.12056743217030741 1343,2005-03-16,42.25,42.45000076293945,42.0,42.349998474121094,2384720.0,-0.001182015081852339,1.999974568943594,-0.14285480733075023,44.89795812447645,44.05318085799527,0.7183907065653727,1.2145467724376147,-0.8850828534065442,-4.189495952029667,30.785551528429977,0.4500007629394531,0.0593066706632257,-1.0699998855590849,-2.9732939243894236,0.8332941532712539,-2.0216469049742543,-0.11835286614391549,3.3453655219191845,75.75750569892125,23.09475538214732,0.9516470194151676,3,0.25,1.5,-1.1249990463256836,-2.6999988555908203,2.700000762939453,2,0.13136092868782367,-1.222227873639951,42.29999923706055,2.176472700182208,41.599998474121094,-1.1818156597007885,42.349998474121094,0.13136092868782367 1344,2005-03-17,42.400001525878906,42.45000076293945,42.150001525878906,42.25,1135740.0,0.003550331973465326,1.399993896484375,-1.5000381475547417,40.44118100796654,42.99108985888045,0.354881089092693,0.9975521457462548,-0.914578674887025,-4.22388142615943,27.283877042853945,0.2999992370605469,-0.19977017551849485,-0.8449983596801758,-2.7701506582742184,1.0801539389138668,-1.807574508977197,0.11757778961684551,3.0115493751635114,87.50017881410486,38.33038155367713,0.9625761492970218,3,0.09999847412109375,1.3499984741210938,-1.225001335144043,-2.8500003814697266,2.549999237060547,3,0.10731129889897395,1.999974568943594,42.25,-1.222227873639951,42.29999923706055,2.176472700182208,41.599998474121094,0.10731129889897395 1345,2005-03-18,42.5,42.5,42.150001525878906,42.400001525878906,1392470.0,0.002358454493452289,6.0000762951094835,0.6666497126290626,33.60655327632547,41.03409307868718,0.10964560370242538,0.8381391951005668,-0.914603327851097,-4.218483966832224,24.827960111999783,0.34999847412109375,-0.5319548549067648,-0.6799999237060561,-2.614016995922235,1.2540171485101226,-1.6470084598141455,0.28700861240203324,2.7350888650007192,100.0,54.894534891360344,0.9670085361080879,3,-0.5499992370605469,1.25,-1.1874990463256836,-2.9499988555908203,2.1500015258789062,4,0.08235294117647052,1.399993896484375,42.400001525878906,1.999974568943594,42.25,-1.222227873639951,42.29999923706055,0.08235294117647052 1346,2005-03-21,42.650001525878906,42.79999923706055,42.5,42.79999923706055,767410.0,0.003529447667738994,3.0000508634063223,-1.5,31.932794659680965,39.86595365382072,-0.2378078819503031,0.6298584632525177,-0.9721099813083214,-4.26034890121079,22.11942130733705,0.2999992370605469,-0.6935084145306689,-0.4724985122680678,-2.3972611954149556,1.45226417087882,-1.4348798538415153,0.48988282930537963,2.4156837845217822,88.46170775293658,43.31372300013561,0.9623813415734447,3,-0.7250022888183594,1.0999984741210938,-1.1625003814697266,-3.1000003814697266,1.5999984741210938,0,0.055099610552069356,6.0000762951094835,42.5,1.399993896484375,42.400001525878906,1.999974568943594,42.25,0.055099610552069356 1347,2005-03-22,42.70000076293945,42.79999923706055,42.29999923706055,42.79999923706055,727390.0,0.0011723150122329162,9.000152590218967,0.6666666666666666,27.027030742340187,38.199071927690504,-0.33038933889544353,0.5530849998935281,-0.9400215241744689,-4.204814766792666,20.572912530752667,0.5,-0.7854033352718659,-0.38749923706054545,-2.3164682878077087,1.5414698136866178,-1.3519837624341307,0.5769852883130397,2.2030571350452064,87.50017881410486,43.26538234387418,0.9644845253735828,3,-0.8000011444091797,1.0499992370605469,-0.6625003814697266,-3.1499996185302734,0.8499984741210938,1,0.05386414978841825,3.0000508634063223,42.650001525878906,6.0000762951094835,42.5,1.399993896484375,42.400001525878906,0.05386414978841825 1348,2005-03-23,42.29999923706055,42.79999923706055,42.150001525878906,42.650001525878906,694030.0,-0.009367717066321002,1.0,3.5000762951094835,31.914888436355838,37.33116831453893,-0.009802343038714412,0.9755370778791104,-0.4496046631559949,-3.713308230869359,20.524634228638526,0.6499977111816406,-0.9270739521710567,-0.770000648498538,-2.7218960863084547,1.1818947893113787,-1.7459483674034928,0.2059470704064168,2.4469363450047297,23.07665220989125,-22.18358794168762,0.9759477189049577,3,-0.39999961853027344,1.4500007629394531,-0.1999988555908203,-2.749998092651367,2.700000762939453,2,0.06028367099416876,9.000152590218967,42.70000076293945,3.0000508634063223,42.650001525878906,6.0000762951094835,42.5,0.06028367099416876 1349,2005-03-24,42.29999923706055,42.29999923706055,42.29999923706055,42.29999923706055,0.0,0.0,1.0,-0.0,35.714279226706495,36.839861332565896,-0.010954305264114339,0.9701457743518986,-0.37022025432276706,-3.6216725891442962,20.369644364474816,0.0,-0.9283549671147568,-0.7350006103515625,-2.717051967272049,1.2470507465689238,-1.726026288811802,0.2560250681086771,2.297058921722119,23.07665220989125,-22.713558559924635,0.9910256784602421,3,-0.39999961853027344,1.4500007629394531,0.03750038146972656,-2.5749988555908203,1.7000007629394531,3,0.06264779133984355,1.0,42.29999923706055,9.000152590218967,42.70000076293945,3.0000508634063223,42.650001525878906,0.06264779133984355 1350,2005-03-25,42.29999923706055,42.29999923706055,42.29999923706055,42.29999923706055,0.0,0.0,1.0,0.0,31.645563507936984,36.099183515379416,-0.02100104029862848,0.9063525786727098,-0.292422976844108,-3.545073793008207,19.707487733889923,0.0,-0.9334414943807872,-0.6650005340576186,-2.6470518626152355,1.3170507944999983,-1.656026198336427,0.32602513022118984,2.153176595370809,23.07665220989125,-22.612194165706853,0.9910256642788086,3,-0.14999961853027344,1.4500007629394531,0.16250038146972656,-2.4499988555908203,1.9000015258789062,4,0.06264779133984355,1.0,42.29999923706055,1.0,42.29999923706055,9.000152590218967,42.70000076293945,0.06264779133984355 1351,2005-03-28,42.29999923706055,42.29999923706055,42.29999923706055,42.29999923706055,0.0,0.0,1.0,0.0,42.37287039731032,35.50590215323325,0.09916447583606214,0.7727000101086077,-0.20335021332171266,-3.474882579872016,18.32018957206629,0.0,-0.8769594616535628,-0.5550004959106474,-2.419037163593174,1.3090361717718793,-1.4870188297519107,0.37701783793061594,2.015049562073557,23.07665220989125,-24.543673802351634,0.9320183338412631,3,0.10000038146972656,1.4500007629394531,0.16250038146972656,-2.4499988555908203,3.6500015258789062,0,0.0555556106667594,1.0,42.29999923706055,1.0,42.29999923706055,1.0,42.29999923706055,0.0555556106667594 1352,2005-03-29,43.29999923706055,43.5,42.349998474121094,42.349998474121094,1674240.0,0.023640662364926568,-1.4210538996213413,100.0,56.41025390223816,36.78504612854011,-0.8315102972341393,-0.364106012517901,-1.0927613947272548,-4.39257528186225,15.311087251953387,1.2000007629394531,-0.7995193888416594,0.5199995040893555,-1.1220150996946998,2.1620141078734108,-0.3010077978026757,1.3410068059813867,0.8824476101081942,85.18511192616998,33.091563139155724,0.8210073018920279,3,-0.47499847412109375,0.4500007629394531,-0.8249998092651367,-3.4499988555908203,2.6000022888183523,1,0.02193997181705143,1.0,42.29999923706055,1.0,42.29999923706055,1.0,42.29999923706055,0.02193997181705143 1353,2005-03-30,43.5,43.70000076293945,43.20000076293945,43.29999923706055,982240.0,0.004618955345575992,-1.500014305196601,0.21052694981067072,66.66666666666666,39.69898897950679,-0.9337450558382159,-0.7398679967444792,-1.193688171408354,-4.509068497420834,12.214686410279743,0.5,-0.6293041482963986,0.8075002670288072,-0.4126274977081579,2.027628031765772,0.1974363846603211,1.4175641493972932,0.5551489732819945,85.71424678884584,27.73359773798849,0.6100638823684826,3,-0.5749988555908203,0.25,-1.0125007629394531,-3.5,2.400001525878899,2,0.0011494077485183496,-1.4210538996213413,43.29999923706055,1.0,42.29999923706055,1.0,42.29999923706055,0.0011494077485183496 1354,2005-03-31,43.849998474121094,43.900001525878906,43.20000076293945,43.599998474121094,899110.0,0.008045941933818357,2.999934606330107,1.2499952316466079,69.23076170671445,43.657234360661114,-1.1805820694549993,-1.1612165807542425,-1.4256078607942229,-4.776668202174719,10.358397051353183,0.7000007629394531,-0.5819661950040711,1.1649988174438448,-0.022701502319165456,2.352699137206855,0.5711486575623397,1.75884897732535,0.08294454022961872,96.87481373575153,32.37847155996903,0.5938501598815057,3,-0.8249969482421875,-0.09999847412109375,-1.3749990463256836,-3.799999237060547,2.0500030517578054,3,0.026225805379619382,-1.500014305196601,43.5,-1.4210538996213413,43.29999923706055,1.0,42.29999923706055,0.026225805379619382 1355,2005-04-01,44.0,44.20000076293945,43.79999923706055,43.95000076293945,1226580.0,0.003420787482294463,-1.2857080576778455,0.1999969482421875,86.36362585483819,49.70510449345636,-1.224166672112048,-1.3405704795139144,-1.4581886567291065,-4.838570391369615,10.598080963504867,0.40000152587890625,-0.4944716548109511,1.2900003433227525,0.01242018176260018,2.567580504882905,0.6512102625426763,1.9287904241028286,-3.0,89.47365250946646,19.953685016946267,0.6387900807800749,4,-0.8249988555908203,-0.25,-1.5250005722045898,-3.7749996185302734,2.450000762939453,4,0.0,2.999934606330107,43.849998474121094,-1.500014305196601,43.5,-1.4210538996213413,43.29999923706055,0.0 1356,2005-04-04,44.29999923706055,44.400001525878906,43.599998474121094,44.0,851910.0,0.006818164478648692,2.1999877930618816,6.0000762951094835,84.48274047707368,56.08907224176008,-1.4142204133545064,-1.6835699747504123,-1.6284126995764083,-5.054218292804535,10.77413402769061,0.8000030517578125,-0.3666099967909986,1.5624996185302749,0.1719771440453428,2.953022093015207,0.8672383812878053,2.2577608557727444,-3.2359992218017553,95.12184683175907,24.63528183326393,0.6952612372424661,4,-1.0249977111816406,-0.5499992370605469,-1.8249998092651367,-3.875,1.6500015258789062,0,-0.0022573019377715164,-1.2857080576778455,44.0,2.999934606330107,43.849998474121094,-1.500014305196601,43.5,-0.0022573019377715164 1357,2005-04-05,44.79999923706055,45.5,44.29999923706055,44.29999923706055,1117150.0,0.011286681909956187,-3.8000030517578125,1.6666709052299633,88.05966410190132,62.327380649042915,-1.7712778654980355,-2.1313921928741735,-2.007882610310915,-5.460514652462848,11.838201013557075,1.2000007629394531,-0.17786851312570207,1.9599996566772475,0.29121509137988255,3.6287842219746125,1.1256073740285686,2.7943919393259264,-3.602559161376952,69.56517412440229,-0.24413289982075526,0.8343922826486811,4,-0.8999996185302734,-1.0499992370605469,-2.2124996185302734,-4.274999618530273,1.2000007629394531,1,0.02566967735409187,2.1999877930618816,44.29999923706055,-1.2857080576778455,44.0,2.999934606330107,43.849998474121094,0.02566967735409187 1358,2005-04-06,44.95000076293945,45.29999923706055,44.650001525878906,44.900001525878906,1483310.0,0.0033482484025315618,-1.3636313194015772,0.09999847412109375,88.05966410190132,68.14353452406456,-1.682811055054195,-2.226200766969427,-2.052468650216454,-5.515787333835107,12.959771501540681,0.6499977111816406,0.027626701820956612,2.0025011062622085,0.085959331393056,3.919042881131361,1.0442302188276358,2.960771993696781,-3.494407091796873,76.08698176076533,8.163686541189804,0.9582708874345747,4,-1.0500011444091797,-1.7000007629394531,-1.350001335144043,-3.3000011444091797,1.0499992370605469,2,0.02113461060767552,-3.8000030517578125,44.79999923706055,2.1999877930618816,44.29999923706055,-1.2857080576778455,44.0,0.02113461060767552 1359,2005-04-07,45.5,45.5,44.900001525878906,45.0,955100.0,0.01223580039433525,1.399993896484375,10.000152590218967,89.47365250946646,74.56887774645672,-1.9345980924402895,-2.6605813479681544,-2.4772046999601685,-5.969292837480197,13.920456995513709,0.5999984741210938,0.28465039991726826,2.39250030517578,0.19052130314832283,4.594479307203237,1.2915108041620513,3.4934898061895083,-3.801741949125976,100.0,34.64152599962054,1.1009895010137296,4,-1.6000003814697266,-2.25,-1.75,-3.8500003814697266,0.5999984741210938,3,0.008791242327008675,-1.3636313194015772,44.95000076293945,-3.8000030517578125,44.79999923706055,2.1999877930618816,44.29999923706055,0.008791242327008675 1360,2005-04-08,48.0,48.4000015258789,45.599998474121094,45.849998474121094,3144870.0,0.05494505494505497,-1.113208633590616,4.3000030517578125,93.49591176204234,80.2492156758714,-3.9571614975794844,-4.970430892948329,-4.823532381570644,-8.357282102585316,15.446964595254878,2.900001525878899,0.6046355500154661,4.610000228881837,1.5389810248368008,7.681019432926874,3.0744906268593155,6.145509830904359,-6.0736374321784155,91.66664017573041,28.023085177331765,1.5355096020225185,4,-2.625,-3.299999237060547,-4.25,-6.350000381469727,-1.9000015258789062,4,-0.043749968210856305,1.399993896484375,45.5,-1.3636313194015772,44.95000076293945,-3.8000030517578125,44.79999923706055,-0.043749968210856305 1361,2005-04-11,47.599998474121094,48.1500015258789,47.099998474121094,48.0,1754160.0,-0.008333365122477177,1.9999891009362702,-0.1860470892993382,87.69226796530623,83.72499501621229,-3.046684164859087,-4.319331254317198,-4.293904769036196,-7.844861985558964,16.30127950543823,1.0500030517578054,0.9158270770601149,3.909998703002927,0.43019261475154025,7.389804791254313,2.170095658877237,5.649901747128617,-5.155744789654925,80.48774133761833,19.041414667932393,1.739903044125692,4,-1.799997329711914,-2.8999977111816406,-3.9249982833862305,-5.94999885559082,-1.2999992370605469,0,-0.024159616555594288,-1.113208633590616,48.0,1.399993896484375,45.5,-1.3636313194015772,44.95000076293945,-0.024159616555594288 1362,2005-04-12,47.4000015258789,47.54999923706055,47.04999923706055,47.5,677620.0,-0.004201616694398225,4.0000762951094835,0.24999523164662554,90.47621354314565,86.37050022470994,-2.462945473175232,-3.9185717349324563,-4.004230508422673,-7.534064813434249,17.326043994295777,0.5499992370605469,1.2712332953089245,3.4550016403198143,-0.32999644282088525,7.239999723460514,1.562502598749468,5.3475006818901605,-4.4792880140997084,73.33333333333329,6.7429542290906,1.8924990415703484,4,-1.6000003814697195,-2.700000762939446,-3.6125011444091726,-5.750001907348626,-1.200000762939446,1,-0.030590732410584187,1.9999891009362702,47.599998474121094,-1.113208633590616,48.0,1.399993896484375,45.5,-0.030590732410584187 1363,2005-04-13,47.79999923706055,48.1500015258789,47.5,47.5,1055710.0,0.00843877000643678,-3.333354526149769,-3.0000381475545286,91.04479481474219,88.79428168115747,-2.4460742459809097,-4.0912173082292895,-4.317725298699926,-7.8246016611443565,18.506943738479638,0.75,1.6107195672300776,3.5774993896484375,-0.4876896882617672,7.642688467558642,1.5449048506933352,5.61009392860354,-4.440942684153377,82.85707746233277,10.317916591837161,2.0325945389551037,4,-1.7999992370605469,-3.0999984741210938,-3.8874988555908203,-6.149999618530273,-1.75,2,-0.037656888405658395,4.0000762951094835,47.4000015258789,1.9999891009362702,47.599998474121094,-1.113208633590616,48.0,-0.037656888405658395 1364,2005-04-14,46.95000076293945,47.9000015258789,46.79999923706055,47.79999923706055,893740.0,-0.017782395139915974,1.0952363652217025,-2.8333354526149814,80.794730763051,88.1755155598478,-1.240553914891521,-3.038660296264652,-3.3973769376417593,-6.87057044541541,19.413369085683232,1.1000022888183523,1.827495185065331,2.5000009536743164,-1.6442406338619904,6.644242541210623,0.42788015990615946,4.572121747442473,-3.1876686121945426,48.21431490836574,-29.318229579876252,2.0721207937681543,4,-0.9500007629394531,-2.25,-2.700000762939453,-5.30000114440918,-0.9500007629394531,3,-0.020234307721020306,-3.333354526149769,47.79999923706055,4.0000762951094835,47.4000015258789,1.9999891009362702,47.599998474121094,-0.020234307721020306 1365,2005-04-15,46.0,46.9000015258789,44.900001525878906,46.9000015258789,1911740.0,-0.020234307721020306,3.444436909252799,1.058827225318856,71.76472013797539,86.76240218883687,0.025682469848774758,-1.910980909483392,-2.3978982635309762,-5.822601678527981,19.69369396160759,2.049999237060547,1.9863156025479967,1.3750001907348661,-2.717805009420907,5.467805390890639,-0.671402409343024,3.4214027908127562,-1.8666542992443738,33.84610689603373,-48.48555131591566,2.046402600077887,4,0.35000038146972656,-1.2999992370605469,-1.75,-4.350000381469727,0.2999992370605469,4,0.002173879872197748,1.0952363652217025,46.95000076293945,-3.333354526149769,47.79999923706055,4.0000762951094835,47.4000015258789,0.002173879872197748 1366,2005-04-18,45.0,45.70000076293945,43.0,45.70000076293945,2522000.0,-0.021739130434782594,6.714279486215334,0.7777773068283027,60.00000897576229,83.64466273037698,1.2688532573634461,-0.7651264068004409,-1.3574083179456622,-4.7342442286150614,19.984511310679814,3.0,2.094410026467898,0.25750026702881,-3.730148841557913,4.245149375615533,-1.7363242872645515,2.2513248213221715,3.400001525878899,38.83493995001642,-41.35388116488957,1.9938245542933626,4,0.7000007629394531,-0.2999992370605469,-0.75,-3.3500003814697266,1.7000007629394531,0,0.024444410536024197,3.444436909252799,46.0,1.0952363652217025,46.95000076293945,-3.333354526149769,47.79999923706055,0.024444410536024197 1367,2005-04-19,45.0,45.79999923706055,44.900001525878906,45.1500015258789,1283180.0,0.0,-4.142866485013624,0.214287660557698,59.036149561953,80.41982778149384,1.4530059599625034,-0.6155404305105634,-1.32091929475056,-4.641796314492993,20.081058485167723,0.8999977111816406,2.1498443295020664,0.14250030517577983,-3.7280741179401105,4.01307472829167,-1.7927869063821618,2.0777875167337214,3.292001495361319,38.83493995001642,-38.97553784808365,1.9352872115579445,4,0.7000007629394531,-0.049999237060546875,-1.5249996185302734,-3.200000762939453,1.5999984741210938,1,0.028888871934678928,6.714279486215334,45.0,3.444436909252799,46.0,1.0952363652217025,46.95000076293945,0.028888871934678928 1368,2005-04-20,44.849998474121094,45.20000076293945,44.599998474121094,45.099998474121094,730210.0,-0.003333367241753482,1.6666497126290627,1.6666497126291415,56.172840669013254,76.71973757699904,1.773871973902402,-0.2790091060043167,-1.128971843084173,-4.399280576564081,20.1200581801491,0.6000022888183594,2.216576368082208,-0.13500118255615234,-3.814117727099365,3.5441153619870605,-1.9745594548277623,1.7045570897154576,3.3361629913329978,37.755059143359446,-36.08887734948466,1.8395582722716068,4,0.8500022888183594,0.3500022888183594,-1.3749980926513672,-3.0249977111816406,1.5,2,0.030100386504970045,-4.142866485013624,45.0,6.714279486215334,45.0,3.444436909252799,46.0,0.030100386504970045 1369,2005-04-21,44.95000076293945,45.0,44.20000076293945,44.54999923706055,1221610.0,0.002229705512165392,2.1999969482421875,-1.600006103515625,55.90062641599916,72.54248364966091,1.7742266069796315,-0.1795038554585915,-1.1914489454737378,-4.412433151455637,20.261303387228285,0.7999992370605469,2.2239072434413742,-0.16749897003173686,-3.623581034403358,3.2885830943398844,-1.895540002217544,1.5605420621540702,3.132437473205556,50.000000000000085,-20.963584171560257,1.7280410321858106,4,0.625,0.3250007629394531,-1.8250007629394531,-3.0,1.8999977111816406,3,0.024471600788670722,1.6666497126290627,44.849998474121094,-4.142866485013624,45.0,6.714279486215334,45.0,0.024471600788670722 1370,2005-04-22,44.95000076293945,44.95000076293945,44.95000076293945,44.95000076293945,0.0,0.0,1.0,0.0,54.19355823147681,68.82040479034653,1.448400933830392,0.030785319239157616,-1.1628214227245905,-4.328693509260262,20.41018166080817,0.0,2.2269399644439574,-0.29999904632568075,-3.494567193586221,2.8945691009348593,-1.8972831199559508,1.2972850273045893,3.0307887084826532,69.64290336687998,1.6634985780106604,1.5972840736302705,4,0.625,0.3250007629394531,-1.8250007629394531,-2.9000015258789062,2.049999237060547,4,0.023359270728338988,2.1999969482421875,44.95000076293945,1.6666497126290627,44.849998474121094,-4.142866485013624,45.0,0.023359270728338988 1371,2005-04-25,44.650001525878906,45.099998474121094,44.5,44.900001525878906,1039780.0,-0.006674065227333492,-1.1818005271188792,-100.0,49.00663757391292,64.21267412709845,1.437058857884935,0.5437459244381202,-0.8435380515714712,-3.9554292344154476,20.68218400655766,0.5999984741210938,2.1568100868537243,-0.7174983978271499,-3.614189099546209,2.1791923038919094,-2.165843748686683,0.7308469530323833,3.2311721561147593,28.125074505877024,-38.0156859847083,1.4483453508595305,4,0.9249992370605469,0.625,-1.8000011444091797,-2.5500011444091797,2.249999999999993,0,0.0369540348218198,1.0,44.95000076293945,2.1999969482421875,44.95000076293945,1.6666497126290627,44.849998474121094,0.0369540348218198 1372,2005-04-26,44.25,44.95000076293945,44.20000076293945,44.79999923706055,482490.0,-0.008958600497405711,-1.3077004337032625,2.1999969482421875,45.51281518327911,59.15356527915811,1.501099418686465,1.0736130160904622,-0.4317265901268925,-3.4805514170511813,21.917307954023794,0.75,1.7272476834568877,-1.1649999618530273,-3.9478611464120945,1.6178612227060398,-2.556430554132561,0.22643063042650624,3.5335502083537946,4.9999237060546875,-57.40901384325866,1.3914305922795336,4,1.2000007629394531,1.0250015258789062,-1.4125003814697266,-2.049999237060547,3.700000762939453,1,0.055367248879987674,-1.1818005271188792,44.650001525878906,1.0,44.95000076293945,2.1999969482421875,44.95000076293945,0.055367248879987674 1373,2005-04-27,43.54999923706055,44.5,43.25,44.20000076293945,2360070.0,-0.015819226281117538,1.0,1.18182259552362,37.73584543519936,54.369244687174586,1.7152114651968589,1.8736127564823022,0.26574592482687365,-2.7017994449071594,23.224209421804723,1.25,1.3048395741921581,-1.8675006866455064,-4.643199010269015,0.9081976369780023,-3.255349848457257,-0.4796515248337556,4.137879967126175,16.216188351348343,-39.725982622556195,1.3878491618117534,4,1.4000015258789062,1.7250022888183594,-0.7249994277954102,-0.9249992370605469,4.299999237060547,2,0.07003442687698214,-1.3077004337032625,44.25,-1.1818005271188792,44.650001525878906,1.0,44.95000076293945,0.07003442687698214 1374,2005-04-28,45.0,45.0,43.099998474121094,44.0,5980300.0,0.033295081247797675,2.8000030517578125,-1.5384579269223095,28.260874372648345,49.53548404658269,-0.04524374535003517,0.5419718494157664,-1.173209943440824,-4.049447419808615,24.219022886142476,1.9000015258789062,0.8879400867498433,-0.4750000000000014,-3.1601443493201344,2.2101443493201316,-1.8175721746600644,0.8675721746600615,2.594121620102989,95.00007629394531,41.77669732498914,1.3425721746600647,4,-0.6000003814697266,0.35000038146972656,-2.1750001907348633,-2.375,3.25,3,0.029999966091579955,1.0,43.54999923706055,-1.3077004337032625,44.25,-1.1818005271188792,44.650001525878906,0.029999966091579955 1375,2005-04-29,44.0,45.29999923706055,43.599998474121094,45.0,1634930.0,-0.022222222222222254,1.125002980235081,-1.0,26.00001017252609,45.75770640177867,0.7165771629336319,1.6253019241997748,-0.17033354843967174,-2.947080344832216,24.85341428155487,1.7000007629394531,0.35638727593092767,-1.4750000000000014,-4.160144349320134,1.2101443493201316,-2.8175721746600644,-0.13242782533993847,3.50223918770093,40.90914608031322,-8.499250809686728,1.3425721746600647,4,0.4499988555908203,1.3500003814697266,-1.1750001907348633,-1.375,4.0,4,0.06477269259366114,2.8000030517578125,45.0,1.0,43.54999923706055,-1.3077004337032625,44.25,0.06477269259366114 1376,2005-05-02,44.20000076293945,44.20000076293945,43.0,44.04999923706055,1263930.0,0.004545471884987551,14.999847413661563,-0.15000152587890625,28.666672431095222,42.383320053905585,0.43713164806001714,1.4940248371710396,-0.3650745850048338,-3.0481002650412137,25.666510241469386,1.2000007629394531,-0.0914807747576063,-1.2699993133544893,-3.9647113716413145,1.4247127449323358,-2.617355342497902,0.07735671578892322,3.2121936410074596,52.17396352153065,5.55265235150496,1.3473560291434128,5,-0.05000114440917969,1.1499996185302734,-1.2500009536743164,-1.5750007629394531,4.25,0,0.06334839793505775,1.125002980235081,44.0,2.8000030517578125,45.0,1.0,43.54999923706055,0.06334839793505775 1377,2005-05-03,45.95000076293945,46.4000015258789,45.29999923706055,45.29999923706055,3484950.0,0.03959275949758201,-2.3846144817305555,4.333299425258125,39.548038427983734,40.5361198049023,-1.3007242345026526,-0.17434104133580064,-2.0764761669178213,-4.690333481290537,25.032425934043168,2.200000762939446,-0.3927945675706752,0.4225006103515625,-2.2610701246068032,3.1060713453099282,-0.9192847571276204,1.7642859778307454,1.3739497529285245,86.76468938280489,42.87933441137638,1.341785367479181,5,-1.25,-0.5750007629394531,-2.8750009536743164,-3.325000762939453,3.049999237060547,1,0.02067466261514528,14.999847413661563,44.20000076293945,1.125002980235081,44.0,2.8000030517578125,45.0,0.02067466261514528 1378,2005-05-04,45.9000015258789,47.099998474121094,45.79999923706055,46.349998474121094,2581830.0,-0.0010881226600736316,-2.9999882624975056,-0.6923013721140525,43.47827117119632,39.15585811103532,-1.2137583919943538,-0.05219710901893393,-1.963485250682659,-4.538150956873423,24.524998314125735,1.2999992370605469,-0.5073688418743458,0.3250013351440373,-2.349143806404598,2.9991464766926725,-1.0120712356302803,1.662073905918355,1.3374699796717167,70.73177085756271,26.262382313233218,1.337072570774316,5,-0.8500022888183523,-0.20000076293944602,-2.6125011444091726,-3.275001525878899,3.599998474121101,2,0.044662291261684306,-2.3846144817305555,45.95000076293945,14.999847413661563,44.20000076293945,1.125002980235081,44.0,0.044662291261684306 1379,2005-05-05,45.9000015258789,45.9000015258789,45.9000015258789,45.9000015258789,0.0,0.0,1.0,-0.0,49.295785998891006,38.611661196303565,-1.18996696436119,-0.021811792650787254,-1.9104780427339492,-4.440518823200485,23.814173057294102,0.0,-0.6130179523305586,0.30500125885009055,-2.3727628874018407,2.982765405102022,-1.033880814275875,1.6438833319760562,1.2527205495607063,70.73177085756271,23.889246612093373,1.3388820731259663,5,-0.8500022888183523,-0.20000076293944602,-2.5625009536743093,-3.275001525878899,3.599998474121101,3,0.04248359223131537,-2.9999882624975056,45.9000015258789,-2.3846144817305555,45.95000076293945,14.999847413661563,44.20000076293945,0.04248359223131537 1380,2005-05-06,45.9000015258789,46.5,45.9000015258789,46.1500015258789,1319870.0,0.0,-3.799987792968807,-100.0,57.37705430622601,39.54170749989391,-1.163379590308523,-0.19732183058234654,-1.8789445103501876,-4.345887296004129,21.38180628150254,0.5999984741211009,-0.6783201957519438,0.4100011825561438,-2.0243149445497224,2.84431730966201,-0.8071568809967857,1.6271592461090734,1.1999969482421946,70.73177085756271,21.93134300146567,1.2171580635529329,5,-0.8500022888183523,-0.20000076293944602,-2.512500762939446,-3.150001525878899,4.0,4,0.05119822213505043,1.0,45.9000015258789,-2.9999882624975056,45.9000015258789,-2.3846144817305555,45.95000076293945,0.05119822213505043 1381,2005-05-09,46.45000076293945,46.79999923706055,46.0,46.0,2085120.0,0.01198255378598323,-2.5555461365659307,-1.8000030517578125,60.90225261994916,41.25164499285725,-1.599390603348887,-0.8831742474414668,-2.4161593349954273,-4.79789441443576,18.884380105476563,0.8999977111816477,-0.7346047958393669,1.0175003051757798,-1.255979996437965,3.2909806067895246,-0.11923984563109258,2.1542404559826522,0.5679977416992159,63.88900073962773,13.256785034328317,1.1367401508068709,5,-1.4000015258789062,-0.75,-2.9875001907348633,-3.700000762939453,4.649997711181641,0,0.03336919723577769,-3.799987792968807,45.9000015258789,1.0,45.9000015258789,-2.9999882624975056,45.9000015258789,0.03336919723577769 1382,2005-05-10,45.95000076293945,46.70000076293945,45.9000015258789,46.4000015258789,1125760.0,-0.010764262471205988,-1.9090921701495565,-0.9999999999999842,57.85715492403578,43.4873460471724,-0.9307658455856753,-0.5242532236784001,-1.9185927311092996,-4.201814936072353,16.292475072024594,0.799999237060554,-0.7839413395305215,0.5900003433227567,-1.5047553259301054,2.684756012575619,-0.45737749130367433,1.6373781779491878,0.987637771606444,11.53858568548683,-39.040299098294625,1.0473778346264302,5,-0.9000015258789062,-0.25,-2.4375,-3.200000762939453,5.75,1,0.0544069631880475,-2.5555461365659307,46.45000076293945,-3.799987792968807,45.9000015258789,1.0,45.9000015258789,0.0544069631880475 1383,2005-05-11,46.0,46.20000076293945,45.95000076293945,45.95000076293945,928480.0,0.0010881226600734095,-9.000152590218967,-0.11110922731318787,57.55395051652092,46.742132285380464,-0.6668066300466791,-0.7547126524213041,-1.9850016292273125,-4.1584603209850926,13.271816911124617,0.25,-0.7572257116207908,0.7299995422363281,-1.0551445098582235,2.5151435943308798,-0.1625724838109477,1.622571568283604,0.8588857638549783,11.110969825668594,-37.90773628457421,0.8925720260472765,5,-0.9500007629394531,-0.2999992370605469,-2.1750001907348633,-3.2250003814697266,6.900001525878899,2,0.0652173913043479,-1.9090921701495565,45.95000076293945,-2.5555461365659307,46.45000076293945,-3.799987792968807,45.9000015258789,0.0652173913043479 1384,2005-05-12,46.0,46.4000015258789,45.9000015258789,46.25,1028410.0,0.0,-1.222237292733306,-5.0000762951094835,57.55395051652092,50.24812565693544,-0.5699785454215416,-0.8743625428233486,-1.9614522205742162,-4.056973492985236,11.10660021530824,0.5,-0.6577275240890401,0.7774995803832994,-0.8642187008379238,2.4192178616045226,-0.043359560227315797,1.5983587209939145,0.781708048577876,11.110969825668594,-33.840752310279726,0.8208591406106124,5,-0.9500007629394531,-0.2999992370605469,-2.4250001907348633,-3.200000762939453,6.400001525878899,3,0.07608695652173902,-9.000152590218967,46.0,-1.9090921701495565,45.95000076293945,-2.5555461365659307,46.45000076293945,0.07608695652173902 1385,2005-05-13,46.099998474121094,46.29999923706055,45.79999923706055,45.95000076293945,2105880.0,0.002173879872197748,-1.2222184546263721,-0.5999908447265625,60.74071813512729,53.811908512939006,-0.38081214675716524,-1.0187153271218108,-2.0201347966945775,-4.053873338535638,10.886166351993108,0.5,-0.40807052995495496,0.8724981307983413,-0.7797655221257855,2.524761783722468,0.046366304336281416,1.6986299572604011,0.6060754134852218,29.999923706054688,-16.37468842463702,0.8261318264620628,5,0.10000038146972656,-0.3999977111816406,-2.524998664855957,-2.999998092651367,6.0,4,0.07375274703723789,-1.222237292733306,46.0,-9.000152590218967,46.0,-1.9090921701495565,45.95000076293945,0.07375274703723789 1386,2005-05-16,46.099998474121094,46.099998474121094,46.099998474121094,46.099998474121094,0.0,0.0,1.0,0.0,64.56692061943487,56.59178431198914,-0.09270313683273912,-0.9824516335143443,-1.9860265346532202,-3.954518164759804,11.651461495635642,0.0,-0.1832138119167297,0.8174982070922852,-0.875607245467009,2.5106036596515793,-0.029054519187361905,1.6640509333719322,0.5319539357330925,33.33319204848896,-17.52011685914247,0.8465527262796476,5,0.35000038146972656,-0.5249977111816406,-1.0624980926513672,-2.049997329711914,6.100002288818359,0,0.08242957001161266,-1.2222184546263721,46.099998474121094,-1.222237292733306,46.0,-9.000152590218967,46.0,0.08242957001161266 1387,2005-05-17,46.29999923706055,46.4000015258789,45.9000015258789,46.20000076293945,423150.0,0.004338411487187388,2.333299425258283,100.0,73.50427963498875,59.928007474632736,-0.26578575422343675,-1.1384342010317496,-2.1166538496374443,-4.054588837314448,12.615192377983067,0.5,0.17918212975607162,0.9524990081787124,-0.793918479822608,2.6989164961800327,0.07929026417804863,1.825707752179376,0.2593141245965569,83.33301544310817,26.937630138007066,0.8732087440006613,5,0.0,-0.7249984741210938,-1.0499982833862305,-2.249998092651367,5.5,1,0.10367169149364508,1.0,46.099998474121094,-1.2222184546263721,46.099998474121094,-1.222237292733306,46.0,0.10367169149364508 1388,2005-05-18,46.20000076293945,46.349998474121094,46.0,46.29999923706055,674990.0,-0.0021597942930644543,2.5000381475547417,-1.0,63.33335311326181,61.48773715400728,-0.13271340688327626,-0.9824836900799454,-1.9486254598113462,-3.8542272490428005,13.413010732593614,0.34999847412109375,0.5264387513423259,0.7850004196167006,-0.984656136832534,2.5546569760659352,-0.09982785860791665,1.669828697841318,0.2881263314845057,66.66666666666745,14.528497751452576,0.884828278224617,5,0.09999847412109375,-0.625,-0.9499998092651367,-1.9249992370605469,6.0,2,0.11904761708168565,2.333299425258283,46.29999923706055,1.0,46.099998474121094,-1.2222184546263721,46.099998474121094,0.11904761708168565 1389,2005-05-19,46.04999923706055,46.599998474121094,46.0,46.29999923706055,1221920.0,-0.0032467862208183096,-2.428577656675749,2.5000381475547417,78.08219893919986,63.788308779893256,0.04559798848375607,-0.7861541990575205,-1.7148154590234626,-3.598925761066809,14.038205308392756,0.5999984741210938,0.6718983991408507,0.5799989700317383,-1.1971661119019643,2.357164051965441,-0.308583570935113,1.4685815109985896,-3.049999237060547,31.25002980235081,-21.386992413441774,0.8885825409668524,5,0.25,-0.5999984741210938,-0.6999988555908203,-1.5249977111816406,6.25,3,0.1487514093877671,2.5000381475547417,46.20000076293945,2.333299425258283,46.29999923706055,1.0,46.099998474121094,0.1487514093877671 1390,2005-05-20,46.0,46.54999923706055,45.95000076293945,46.04999923706055,749150.0,-0.0010857597804324604,-7.000101726812645,0.1999969482421875,75.7143028415165,65.43409213784518,0.12435051302686873,-0.6887720401066417,-1.5814726648155073,-3.442848279020879,14.675314692714103,0.5999984741210938,0.7762164593548562,0.4774997711181612,-1.297020180152046,2.2520197223883685,-0.4097602045169424,1.3647597467532648,-2.9280000305175804,14.285558583107136,-36.82335841725015,0.8872599756351031,5,0.25,-0.9500007629394531,-0.6499996185302734,-1.2999992370605469,5.299999237060547,4,0.13913046795388917,-2.428577656675749,46.04999923706055,2.5000381475547417,46.20000076293945,2.333299425258283,46.29999923706055,0.13913046795388917 1391,2005-05-23,46.29999923706055,46.4000015258789,46.0,46.0,394780.0,0.006521722544794439,-1.6666836209198057,-6.0000762951094835,58.53656721139419,65.50958239199612,-0.22256965265029294,-0.9052312020257176,-1.768745522955328,-3.641931437234696,15.017133495048457,0.40000152587889914,0.8336015927336149,0.6949991226196275,-1.0620618877070171,2.452060132946272,-0.18353138254369838,1.5735296277829534,-3.157439297485354,57.142779291553566,10.108512724970794,0.878530505163324,5,-0.10000038146972656,-1.25,-0.774998664855957,-1.5999984741210938,5.600002288818352,0,0.12526996398777412,-7.000101726812645,46.0,-2.428577656675749,46.04999923706055,2.5000381475547417,46.20000076293945,0.12526996398777412 1392,2005-05-24,46.70000076293945,46.70000076293945,46.1500015258789,46.45000076293945,757780.0,0.008639341954000068,3.399993896484432,0.8333354526149817,66.66666666666677,66.522106408679,-0.5643422295411256,-1.1723823967949443,-2.0716150128623596,-3.9528351784118314,15.255662243269475,0.549999237060554,0.8424480282958626,0.9725006103515597,-0.7274917763004467,2.672492997003566,0.12250441702556003,1.8224968036775593,-3.4882920526733443,100.0,53.65152181040035,0.8499961933260025,5,-0.4500007629394531,-1.6500015258789062,-1.5,-2.0,5.5,1,0.11777301734788681,-1.6666836209198057,46.29999923706055,-7.000101726812645,46.0,-2.428577656675749,46.04999923706055,0.11777301734788681 1393,2005-05-25,46.599998474121094,46.75,46.349998474121094,46.70000076293945,474650.0,-0.002141376599242406,3.0,-0.4000091552734375,63.99993896484385,67.23832734738154,-0.41379465816428507,-0.8771372791233389,-1.8720281997784127,-3.754630155399603,14.889935969968732,0.40000152587890625,0.7733908878171079,0.7199983596801758,-0.677894442576708,2.1178911619370595,0.021051958551730365,1.4189447608086212,-3.2487580817480506,81.24979138354433,36.41648830007482,0.6989464011284433,5,-0.3249988555908203,-1.5499992370605469,-1.2749977111816406,-1.8999977111816406,5.700000762939453,2,0.11158800285856718,3.399993896484432,46.70000076293945,-1.6666836209198057,46.29999923706055,-7.000101726812645,46.0,0.11158800285856718 1394,2005-05-26,46.349998474121094,47.4000015258789,46.349998474121094,46.599998474121094,1487750.0,-0.005364807042618991,-7.400024414062443,2.4999427808506582,58.18176269531261,66.95399896517992,-0.12172721858954816,-0.5489584797750879,-1.5281312175477595,-3.406884185456491,15.178337179589818,1.0500030517578054,0.7561343640942653,0.40249843597412394,-0.9459797568934576,1.7509766288417055,-0.2717406604596704,1.0767375324079183,-2.7948325052904366,27.58603453220011,-13.394147119480259,0.6742390964337923,5,0.3000030517578054,-1.1499977111816406,-0.8999977111816406,-1.6499977111816406,6.75,3,0.12621364576925775,3.0,46.599998474121094,3.399993896484432,46.70000076293945,-1.6666836209198057,46.29999923706055,0.12621364576925775 1395,2005-05-27,46.849998474121094,46.95000076293945,46.349998474121094,46.599998474121094,887970.0,0.010787486870774465,1.6666497126290627,-1.0,57.40736292878245,66.15849255510742,-0.5633990882153199,-0.8690529735299322,-1.9297119821839033,-3.817213765054916,15.763245934397824,0.6000022888183594,0.7522600444752072,0.7599985122680692,-0.29161591449790336,1.8116129390340419,0.2341912988850794,1.285805725651059,-2.987245660726579,60.71411054980658,21.6968465892541,0.5258072133829866,5,-0.1999969482421946,-1.6499977111816406,-1.424997329711914,-2.1499977111816406,6.150001525878906,4,0.11632872871810052,-7.400024414062443,46.349998474121094,3.0,46.599998474121094,3.399993896484432,46.70000076293945,0.11632872871810052 1396,2005-05-30,47.0,47.20000076293945,46.70000076293945,46.9000015258789,496180.0,0.00320174025110731,1.0,0.3999938964844034,72.34038754039923,66.02917121126414,-0.6395670016456307,-0.8416836298619188,-1.982357787788196,-3.8813507448474525,16.03840788603024,0.5,0.7552388655137534,0.7700000762939467,0.10240508428744732,1.4375950683004461,0.43620258029069703,1.1037975722971964,-2.8542672896067316,67.99987792968807,24.453088607076694,0.33379749600324865,5,-0.3249988555908203,-1.7999992370605469,-1.5749988555908203,-2.299999237060547,6.799999237060547,0,0.09148934546937326,1.6666497126290627,46.849998474121094,-7.400024414062443,46.349998474121094,3.0,46.599998474121094,0.09148934546937326 1397,2005-05-31,46.9000015258789,47.4000015258789,46.9000015258789,47.099998474121094,1213620.0,-0.00212762710895964,-4.000076295109128,-1.999999999999929,68.75001986820209,66.63102307292417,-0.49786337013073023,-0.7029024623034914,-1.7857701918046445,-3.701584380910866,17.64406014349211,0.5,0.7263175499014665,0.6225015640258746,-0.09456440854314252,1.3395675365948918,0.26396857774136606,0.9810345503103832,-2.4939273102467823,52.381090782264664,4.535939661341274,0.35853298628451025,5,-0.22500038146971946,-1.700000762939446,-1.4750003814697195,-2.200000762939446,6.899997711181648,1,0.10660980463382397,1.0,47.0,1.6666497126290627,46.849998474121094,-7.400024414062443,46.349998474121094,0.10660980463382397 1398,2005-06-01,47.95000076293945,47.95000076293945,47.04999923706055,47.099998474121094,2090210.0,0.02238804270573791,1.1176449468860934,-4.2500762951093325,78.26087437264817,66.65087589886288,-1.4231824663952963,-1.6774500687410665,-2.7120925480451206,-4.659311736754745,19.023335546857208,1.049999237060554,0.7012386969216209,1.5700008392334013,0.5556821765780313,2.5843195018887712,1.0628415079057163,2.0771601705610863,-3.3044123624875965,100.0,45.54570635233142,0.5071593313276865,6,-1.0,-2.4750003814697266,-2.5874996185302734,-3.25,5.549999237060547,2,0.08863399233321445,-4.000076295109128,46.9000015258789,1.0,47.0,1.6666497126290627,46.849998474121094,0.08863399233321445 1399,2005-06-02,47.849998474121094,48.0,47.599998474121094,48.0,1066830.0,-0.002085553435395404,4.333299425258125,-0.1764719081961916,75.36228518860048,66.61176282631665,-1.1633361716088402,-1.5008160880638002,-2.4870254643748737,-4.473069135731308,20.490102637271235,0.40000152587890625,0.6059059757714778,1.3724987030029325,0.19129734924212016,2.553700056763745,0.7818980261225263,1.9630993798833387,-2.8739688374204775,90.9090068387055,31.983274843672874,0.5906006768804054,6,-0.8499984741210938,-2.3499984741210938,-2.737497329711914,-3.1499977111816406,7.150001525878906,3,0.09299897397794421,1.1176449468860934,47.95000076293945,-4.000076295109128,46.9000015258789,1.0,47.0,0.09299897397794421 1400,2005-06-03,48.25,48.70000076293945,48.0,48.0,1101500.0,0.00835948879068904,-4.600006103515625,-1.6666497126290627,77.92205347305331,68.76570574427876,-1.35288088548252,-1.8084551167317073,-2.7547355775776765,-4.7852255827815,21.815501356705884,0.8500022888183594,0.6278400368181636,1.6550003051757827,0.2663620302866505,3.043638580064915,0.9606811677312166,2.3493194426203488,-2.911093919703461,77.49996185302734,14.703392269386825,0.6943191374445656,6,-0.8249988555908203,-2.3999996185302734,-3.375,-3.549999237060547,7.75,4,0.10051810309059261,4.333299425258125,47.849998474121094,1.1176449468860934,47.95000076293945,-4.000076295109128,46.9000015258789,0.10051810309059261 1401,2005-06-06,48.0,48.45000076293945,48.0,48.45000076293945,704380.0,-0.005181347150259086,1.0,-1.8000030517578125,71.79485173074526,69.33550408473194,-0.934666302425299,-1.514002834076095,-2.3726216243934033,-4.443152227821912,23.02231055240933,0.4500007629394531,0.60985548118461,1.327500343322754,-0.19374419657943065,2.8487448832249385,0.5668780733716616,2.088122613273846,-2.190540664133451,61.11105224230135,0.8745226987892849,0.7606222699510932,6,-0.47500038146972656,-2.1499996185302734,-3.1000003814697266,-3.299999237060547,8.099998474121094,0,0.10416666666666674,-4.600006103515625,48.25,4.333299425258125,47.849998474121094,1.1176449468860934,47.95000076293945,0.10416666666666674 1402,2005-06-07,48.45000076293945,49.20000076293945,48.20000076293945,48.20000076293945,938460.0,0.009375015894572014,-7.0,-0.5555546136565931,76.47054071665907,70.7211265016003,-1.2408083364704723,-1.862603377300239,-2.71479340354594,-4.793536369252934,24.546436231527245,1.2000007629394531,0.6310235056972857,1.652501106262207,-0.02191216377578087,3.326914376300195,0.8152944712432131,2.489707741281201,-2.235865627282699,65.11630382711449,5.45796550382542,0.8372066350189925,6,-0.6750011444091797,-1.2000007629394531,-3.700000762939453,-3.75,7.849998474121094,1,0.1104230833823523,1.0,48.0,-4.600006103515625,48.25,4.333299425258125,47.849998474121094,0.1104230833823523 1403,2005-06-08,49.0,49.349998474121094,48.4000015258789,48.6500015258789,1523780.0,0.011351893259024637,-1.235290949726667,1.3999938964844034,81.72040187994618,73.33653085544847,-1.5808039553827413,-2.293937760057723,-3.1547970263883656,-5.247693012817507,26.183115254417682,0.9499969482421946,0.7455785514888191,2.0525003433227553,0.1561111924632712,3.9488894941822394,1.1043057678930168,3.000694918752494,-2.308126363978012,80.00008719308036,16.056434360927227,0.9481945754297404,6,-1.1500015258789062,-1.4250011444091797,-3.9624996185302734,-4.299999237060547,7.0,2,0.09795916810327654,-7.0,48.45000076293945,1.0,48.0,-4.600006103515625,48.25,0.09795916810327654 1404,2005-06-09,49.5,49.5,48.70000076293945,49.0,1229830.0,0.010204081632652962,2.1999969482421875,1.4285776566757202,84.31368442468441,76.32612213277092,-1.7734875078538437,-2.6543732479614803,-3.548006720394227,-5.641583107831828,27.797062668227802,0.7999992370605469,0.8282255722148975,2.377500343322751,0.22111992049072882,4.533880766154773,1.2993101319067364,3.4556905547387657,-2.32966389312017,100.0,28.544960479533046,1.0781902114160113,6,-1.3999996185302734,-1.8500003814697266,-4.125,-4.799999237060547,6.700000762939453,3,0.08080808080808088,-1.235290949726667,49.0,-7.0,48.45000076293945,1.0,48.0,0.08080808080808088 1405,2005-06-10,49.5,50.9000015258789,49.349998474121094,49.70000076293945,957330.0,0.0,-5.199964905052881,-0.40000152587890625,83.33329359696023,77.54755613905547,-1.5176508070118544,-2.5155678661211667,-3.443850366983142,-5.536790989895792,29.838564521338938,1.5500030517578054,0.9387964456451598,2.2075002670288058,-0.13732100113440993,4.552321535192021,1.035089632947198,3.3799109011104136,-1.863731114496133,51.72411071561065,-20.651483202916552,1.1724106340816065,6,-0.5999984741211009,-1.1499996185302734,-4.125,-4.799999237060547,6.599998474121094,4,0.11111111111111116,2.1999969482421875,49.5,-1.235290949726667,49.0,-7.0,48.45000076293945,0.11111111111111116 1406,2005-06-13,49.9000015258789,50.70000076293945,49.70000076293945,49.70000076293945,1475120.0,0.00808083890664446,-8.999961853172863,-0.9999999999999645,83.3332935969602,79.16791988669526,-1.634960103327657,-2.757673261344557,-3.74257136013005,-5.825417157184376,31.990391671345677,1.2000007629394531,1.1120096725904531,2.41750164031982,-0.12772681147755804,4.962730092117198,1.1448874144211274,3.6901158662185125,-1.6109861123000258,62.962973428521686,-5.673839256751499,1.272614225898689,6,-0.9250011444091726,-1.5500011444091726,-4.525001525878899,-5.200000762939446,6.0,0,0.12224445466113965,-5.199964905052881,49.5,2.1999969482421875,49.5,-1.235290949726667,49.0,0.12224445466113965 1407,2005-06-14,51.099998474121094,51.9000015258789,49.6500015258789,49.95000076293945,3038840.0,0.024048034299555265,-1.5714341767102207,5.749966621526458,88.1355833575792,80.26510977390981,-2.4323186677923943,-3.773075852875408,-4.841374481624541,-6.9147120381006175,34.182742187135005,2.25,1.302453263513101,3.3774986267089844,0.42855123155808883,6.32644602185988,1.9030249291335366,4.851972324284432,-2.2887858380822124,77.14276994977699,9.684135239974935,1.4744736975754482,6,-1.3499984741210938,-2.249998092651367,-5.724998474121094,-6.399997711181641,4.800003051757805,1,0.09784736104311587,-8.999961853172863,49.9000015258789,-5.199964905052881,49.5,2.1999969482421875,49.5,0.09784736104311587 1408,2005-06-15,51.70000076293945,52.5,51.599998474121094,51.599998474121094,2979720.0,0.011741728116141159,-16.999618539004388,0.08695868508782115,92.79999218750467,82.20263277378807,-2.731711820986341,-4.1528224064057895,-5.3359602045390915,-7.408979671171778,36.56034244653128,1.4000015258789062,1.4799917107432492,3.702500915527345,0.35279893089472836,7.052202900159962,2.0276499232110368,5.377351907843654,-2.2710303489325696,78.94738427159847,6.178891969593096,1.674850992316308,6,-1.4500007629394531,-2.5500011444091797,-6.325000762939453,-7.0,4.799999237060547,2,0.08897482410519708,-1.5714341767102207,51.099998474121094,-8.999961853172863,49.9000015258789,-5.199964905052881,49.5,0.08897482410519708 1409,2005-06-16,52.9000015258789,53.0,51.9000015258789,52.0,2120140.0,0.023210846135995666,1.0000000000000129,8.999809269502123,93.52517314323154,83.9363127371412,-3.5090508276735974,-5.073443678910003,-6.43215765864705,-8.489605915671191,38.91372266329567,1.2999992370605469,1.7321472804238027,4.560001564025875,0.6885669436298301,8.43143618442192,2.6242842538278524,6.495718874223897,-3.25,97.2603169228259,22.01828223011458,1.9357173101980218,6,-2.400001525878899,-3.5000019073486257,-7.525001525878899,-8.200000762939446,3.299999237060554,3,0.058601103680584465,-16.999618539004388,51.70000076293945,-1.5714341767102207,51.099998474121094,-8.999961853172863,49.9000015258789,0.058601103680584465 1410,2005-06-17,52.4000015258789,53.70000076293945,52.29999923706055,53.099998474121094,2431940.0,-0.00945179556857667,-2.111109227313186,-0.7777730682829793,86.98629635900353,85.6242510291699,-2.6356305093197463,-4.289302350315971,-5.912618996885648,-7.8735236496589565,41.52234695938203,1.4000015258789062,1.8558137961780048,3.7400014877319236,-0.36783545099009274,7.84783842645394,1.6860830183709155,5.793919957092932,-2.08000030517578,67.90124735914569,-7.915788614909488,2.0539184693610086,6,-1.450000762939446,-2.650001525878899,-7.025001525878899,-7.700000762939446,4.099998474121101,4,0.07251906729780999,1.0000000000000129,52.9000015258789,-16.999618539004388,51.70000076293945,-1.5714341767102207,51.099998474121094,0.07251906729780999 1411,2005-06-20,52.099998474121094,53.0,51.9000015258789,52.599998474121094,1811430.0,-0.005725248912629155,-1.4444576311416815,0.7142888283378674,84.66661105691429,86.53492551142048,-1.8918271154637267,-3.72339925129576,-5.583265282528586,-7.469181361195567,44.04180723893633,1.0999984741211009,2.014883854910309,3.149998474121091,-1.0736199894526308,7.373616937694813,1.0381892423342265,5.261807705907955,-1.1039973449707077,60.49376320427102,-17.532313627331234,2.1118092317868613,6,-1.049997329711914,-2.299997329711914,-6.149998664855957,-7.399997711181641,4.400001525878906,0,0.07677543411036503,-2.111109227313186,52.4000015258789,1.0000000000000129,52.9000015258789,-16.999618539004388,51.70000076293945,0.07677543411036503 1412,2005-06-21,52.20000076293945,52.5,51.9000015258789,52.29999923706055,2284840.0,0.0019194297840148256,1.3999938964844034,0.1999969482421875,82.44269518696652,86.61518032331162,-1.568942670394243,-3.5734405982531428,-5.6457022404956945,-7.483162568241681,46.430785317830214,0.5999984741211009,2.144822888042853,2.9750007629394517,-1.3468539751167228,7.296855500995626,0.8140733939113645,5.135928131967539,-0.6631997070312536,28.571506422308325,-44.74692010956368,2.1609273690280864,6,-1.0,-2.3999996185302734,-6.187500953674316,-7.5,4.899997711181641,1,0.07088123963335913,-1.4444576311416815,52.099998474121094,-2.111109227313186,52.4000015258789,1.0000000000000129,52.9000015258789,0.07088123963335913 1413,2005-06-22,51.79999923706055,52.4000015258789,51.5,52.20000076293945,1980280.0,-0.007662864368440658,1.24999523164663,4.0000762951094835,78.8320806108408,86.00611323288454,-0.8157805321990566,-2.913257777529509,-5.224904015351413,-7.00338277937265,48.67264204569861,0.9000015258788991,2.336267763853982,2.3149991989135756,-1.9674133639531917,6.597411761780343,0.173792917480192,4.456205480346959,1.9000015258789062,13.636324228347698,-55.083522292622156,2.1412062814333845,6,-0.27499961853027344,-1.9749984741210938,-5.862499237060547,-7.099998474121094,5.200000762939453,2,0.07915062450203636,1.3999938964844034,52.20000076293945,-1.4444576311416815,52.099998474121094,-2.111109227313186,52.4000015258789,0.07915062450203636 1414,2005-06-23,52.20000076293945,52.20000076293945,51.4000015258789,52.0,1685700.0,0.007722037292863915,6.999961853172933,-0.5,78.8320806108408,85.50597845664905,-0.8856449368649066,-3.006674213133735,-5.571629822655829,-7.324461915400178,50.42512383655961,0.799999237060554,2.4957608198031807,2.4225006103515625,-1.756202040083231,6.601203260786356,0.3331492851341622,4.511851935568963,1.4559999847412115,34.78258706220135,-31.470599533231187,2.089351325217397,6,-0.5249996185302734,-2.375,-6.262500762939453,-7.5,5.899997711181641,3,0.08237546310752974,1.24999523164663,51.79999923706055,1.3999938964844034,52.20000076293945,-1.4444576311416815,52.099998474121094,0.08237546310752974 1415,2005-06-24,52.29999923706055,52.29999923706055,51.5,51.9000015258789,799290.0,0.0019156795528649795,3.000019073595468,1.9999809265864668,82.08950635032434,85.3677798736895,-0.6109418197228749,-2.822129512539604,-5.585466107649282,-7.349743816330502,52.28890138775688,0.7999992370605469,2.5962742773597824,2.2499990463256836,-1.8346319782140341,6.334630070865401,0.20768353405582474,4.2923145585955425,1.2657615417480486,56.249910592947764,-10.213627173123406,2.04231551226986,6,-0.6249980926513672,-2.4749984741210938,-6.424999237060547,-7.599998474121094,5.5,4,0.07456981993826317,6.999961853172933,52.20000076293945,1.24999523164663,51.79999923706055,1.3999938964844034,52.20000076293945,0.07456981993826317 1416,2005-06-27,51.29999923706055,52.20000076293945,51.0,52.099998474121094,1175510.0,-0.019120459169937876,1.3999923706345725,-2.0000095367976987,69.65514120679009,83.31439741249073,0.6800463446770664,-1.563635365865018,-4.476909607102499,-6.279285250783559,53.75525217693497,1.2999992370605469,2.618368744384732,1.034999084472659,-2.819881544763902,4.88987971370922,-0.8924412301456215,2.9624393990909397,2.179131171630864,19.99994913736979,-44.707602032708955,1.9274403146182806,6,1.0500011444091797,-1.4499988555908203,-5.649999618530273,-6.599998474121094,6.5,0,0.10136453879677298,3.000019073595468,52.29999923706055,6.999961853172933,52.20000076293945,1.24999523164663,51.79999923706055,0.10136453879677298 1417,2005-06-28,51.9000015258789,52.0,51.29999923706055,51.29999923706055,1168780.0,0.011695951223034129,-1.3333269755288104,-0.7500035762820882,69.86299508688614,80.76584217908868,0.2296037564560791,-1.8654884929552864,-4.959145116477735,-6.807019777414915,55.13725106392411,0.7000007629394531,2.6891281474581206,1.3850013732910114,-2.1893373110653727,4.959340057647395,-0.4021679688871771,3.1721707154692,1.430381058291026,64.28575321115399,1.450120847315226,1.7871693421781916,6,0.4499988555908274,-1.9750003814697195,-6.2750024795532156,-7.200000762939446,7.299999237060554,1,0.08863195257956602,1.3999923706345725,51.29999923706055,3.000019073595468,52.29999923706055,6.999961853172933,52.20000076293945,0.08863195257956602 1418,2005-06-29,52.20000076293945,52.29999923706055,51.79999923706055,52.20000076293945,833590.0,0.005780331950683282,4.0000762951094835,0.0,69.01406331851338,78.04238553189775,0.008926997480806165,-1.9296997730234366,-5.130627723516376,-7.0290796528386466,56.233403025423456,0.5,2.7546173816469164,1.4725006103515597,-1.9623790269421022,4.9073802476452215,-0.24493920829527127,3.1899404289983906,0.9905588661802796,92.30780516862438,32.761555089174756,1.717439818646831,6,0.14999961853027344,-2.1750011444091797,-6.55000114440918,-7.5,8.5,2,0.09386968658170036,-1.3333269755288104,51.9000015258789,1.3999923706345725,51.29999923706055,3.000019073595468,52.29999923706055,0.09386968658170036 1419,2005-06-30,52.29999923706055,52.70000076293945,52.20000076293945,52.20000076293945,1535160.0,0.0019156795528649795,-9.000152590218967,100.0,69.44441648180421,76.09328776776451,-0.20688886003488705,-1.7699690012672562,-5.101521707996824,-7.05295946520782,57.43227418511678,0.5,2.6624565976905146,1.349999046325685,-1.8698408713812356,4.569838964032606,-0.25992091252777527,2.9599190051791453,0.7591268143120047,76.47050903746255,15.27656033285676,1.6099199588534612,6,-0.2999992370605469,-2.2749996185302734,-6.637499809265137,-7.349998474121094,10.400001525878906,3,0.08986617268646091,4.0000762951094835,52.20000076293945,-1.3333269755288104,51.9000015258789,1.3999923706345725,51.29999923706055,0.08986617268646091 1420,2005-07-01,53.099998474121094,53.099998474121094,52.20000076293945,52.4000015258789,1248010.0,0.015296352748197739,1.571433242506812,7.0000762951095545,71.05259459437761,74.58061927192709,-1.0025837780591829,-2.3062300577868555,-5.760458539485626,-7.776205444726926,58.28239103282365,0.8999977111816406,2.4931849395243333,1.9074983596801758,-1.1841328068904602,4.999129526250812,0.3616827763948578,3.4533139429654938,-2.0999984741210938,100.0,37.417539379100724,1.5458155832853162,7,-1.0499992370605469,-3.0749988555908203,-7.174997329711914,-7.899997711181641,10.400001525878906,4,0.09416196127457166,-9.000152590218967,52.29999923706055,4.0000762951094835,52.20000076293945,-1.3333269755288104,51.9000015258789,0.09416196127457166 1421,2005-07-04,53.0,53.5,52.599998474121094,53.099998474121094,657650.0,-0.0018832104895413204,1.0,-0.14285558583106123,64.61537919806945,72.59980638427186,-0.8509845000601572,-1.9103842507867483,-5.5079798978411105,-7.602449427009681,59.249969572347304,0.9000015258789062,2.1799235073564134,1.557499885559082,-1.241987638543101,4.356987409661265,0.15775612350799406,2.95724364761017,-1.9580000305175815,77.27273515433046,15.84913357019493,1.39974376205109,7,-0.75,-2.799999237060547,-7.07499885559082,-7.724998474121094,9.5,0,0.09056602334076502,1.571433242506812,53.099998474121094,-9.000152590218967,52.29999923706055,4.0000762951094835,52.20000076293945,0.09056602334076502 1422,2005-07-05,53.79999923706055,54.20000076293945,53.0,53.0,1600560.0,0.015094325227557492,-2.0000047683761295,-8.000114442664225,65.67161969657809,71.13753294935378,-1.5647011496241134,-2.4127260389586738,-6.130163877976457,-8.324887053295967,59.914262127235695,1.2000007629394531,1.9525259370072163,2.089999198913574,-0.5216344881985151,4.7016328860256635,0.7841823553575296,3.395816042469619,-2.659679266357422,83.33328035146054,23.129686054298176,1.3058168435560455,7,-1.1999988555908203,-3.249998092651367,-7.8624982833862305,-8.52499771118164,8.600002288818352,1,0.07434944343353389,1.0,53.0,1.571433242506812,53.099998474121094,-9.000152590218967,52.29999923706055,0.07434944343353389 1423,2005-07-06,53.79999923706055,54.099998474121094,53.79999923706055,54.0,606910.0,0.0,-1.9999809265864312,-0.2500011920940324,58.18179169964073,68.84305640366489,-1.3982022139489985,-2.1446409795316157,-5.926115886284421,-8.249731463656644,60.52796065318372,0.2999992370605469,1.7550821496524307,1.849999237060544,-0.5895862221298529,4.289584696250941,0.6302065074653456,3.0697919666557425,-2.4760984188232413,79.99992370605469,23.47235691144772,1.219792729595197,7,-1.1999988555908203,-3.174999237060547,-7.8624982833862305,-8.52499771118164,7.700000762939453,2,0.10037177699733268,-2.0000047683761295,53.79999923706055,1.0,53.0,1.571433242506812,53.099998474121094,0.10037177699733268 1424,2005-07-07,53.5,54.20000076293945,51.79999923706055,54.099998474121094,2047900.0,-0.005576194076484131,4.9999809265864315,2.999980926586431,60.37733812017593,66.43059326698173,-0.9995151492168617,-1.612268611086435,-5.468092657500719,-7.8771548749134865,60.055307578224856,2.4000015258789062,1.598911403132675,1.3500000000000014,-0.891709486802327,3.59170948680233,0.22914525659884077,2.470854743401162,-2.0035331850805633,70.83332008786513,15.094060511086909,1.1208547434011642,7,-0.8999996185302734,-2.6000003814697266,-7.28749942779541,-8.224998474121094,8.4000015258789,3,0.13457945351288703,-1.9999809265864312,53.79999923706055,-2.0000047683761295,53.79999923706055,1.0,53.0,0.13457945351288703 1425,2005-07-08,55.0,55.0,53.599998474121094,53.9000015258789,1964160.0,0.028037383177569986,1.5454608507480285,-1.8333354526149934,72.30770404522235,66.72532247125197,-2.3202411453875413,-2.823877162092856,-6.757142501238135,-9.293521525380143,59.05625050531111,1.5,1.530178576256148,2.575000000000003,0.35274454259722177,4.797255457402784,1.4638722712986123,3.6861277287013934,-3.3413211481993628,100.0,43.0089438855517,1.1111277287013916,7,-1.8500003814697266,-3.5,-8.75,-9.724998474121094,7.900001525878899,4,0.14000001387162642,4.9999809265864315,53.5,-1.9999809265864312,53.79999923706055,-2.0000047683761295,53.79999923706055,0.14000001387162642 1426,2005-07-11,56.0,56.5,55.20000076293945,55.20000076293945,1455380.0,0.018181818181818077,-2.2500011920940324,0.7272730425373968,75.67567846216103,67.37117617961586,-2.8870369386822077,-3.5241330706127343,-7.5366705311746784,-10.203224162348356,58.2906592669135,1.5,1.4638791086103993,3.2700000762939467,0.842005434976457,5.6979947176114365,2.0560027556352054,4.483997396952688,-4.200000762939453,89.36170385454804,27.587068632981563,1.2139973206587444,7,-1.8500003814697266,-3.75,-9.362499237060547,-10.5,7.0,0,0.1339285714285714,1.5454608507480285,55.0,4.9999809265864315,53.5,-1.9999809265864312,53.79999923706055,0.1339285714285714 1427,2005-07-12,56.099998474121094,56.29999923706055,55.79999923706055,56.099998474121094,936290.0,0.0017856870378767375,1.4999904632932155,0.0,80.28170754574552,68.62313664930832,-2.602269136413774,-3.4049092876217912,-7.466905751728703,-10.205040247582104,57.02586684592388,0.5,1.379424529652617,3.1199985504150405,0.38804394260395014,5.851953158226131,1.7540212465094953,4.485975854320586,-3.8299991607666044,91.48933061813507,22.649576828469534,1.3659773039055458,7,-1.9499988555908203,-3.749998092651367,-9.412498474121094,-10.599998474121094,7.700000762939453,1,0.11408202673715273,-2.2500011920940324,56.0,1.5454608507480285,55.0,4.9999809265864315,53.5,0.11408202673715273 1428,2005-07-13,56.29999923706055,56.4000015258789,55.79999923706055,56.29999923706055,728340.0,0.003565076085193075,4.999885561701671,0.0,79.71016015108427,69.76377483478387,-2.4133089424497527,-3.417855153018891,-7.489707212766973,-10.292723498409131,55.51938556978071,0.6000022888183523,1.4811128278869887,3.0899993896484403,0.054144036602579604,6.125854742694301,1.57207171312551,4.607927066171371,-3.606999855041508,95.74466530906753,21.663453975826513,1.5179276765229295,7,-2.1499996185302734,-3.8499984741210938,-8.78749942779541,-10.549999237060547,7.299999237060547,2,0.10834817711334721,1.4999904632932155,56.099998474121094,-2.2500011920940324,56.0,1.5454608507480285,55.0,0.10834817711334721 1429,2005-07-14,56.0,56.70000076293945,55.5,56.099998474121094,885690.0,-0.005328583323728875,-1.18182259552362,-100.0,76.05636300041746,70.31974910212163,-1.7134586186391019,-3.0290024565042515,-7.0123412254068995,-9.886599438286979,53.83909829430888,1.2000007629394531,1.5501680761733496,2.635000228881836,-0.6412455866191351,5.911246044382807,0.9968773211313504,4.2731231366323215,-2.9263005561828663,77.41934689969938,1.037875023656511,1.6381229077504862,7,-1.75,-3.299999237060547,-8.287501335144043,-10.150001525878906,6.799999237060547,3,0.09821428571428581,4.999885561701671,56.29999923706055,1.4999904632932155,56.099998474121094,-2.2500011920940324,56.0,0.09821428571428581 1430,2005-07-15,56.20000076293945,56.20000076293945,55.5,55.9000015258789,653430.0,0.0035714421953474407,3.6666836209198532,-3.000038147554813,88.88892925608505,73.01681021967893,-1.5952361508583408,-3.088045758970516,-7.028994293540691,-9.989411999608762,51.88062700761043,0.7000007629394531,1.6346664752758215,2.645001029968263,-0.8303102656613532,6.1203123255978795,0.9073453821534585,4.382656677783068,-2.691145160827638,66.66666666666666,-16.150769317214568,1.737655647814807,7,-1.9500007629394531,-3.1750011444091797,-8.325000762939453,-9.950000762939453,7.0,4,0.10142349974305076,-1.18182259552362,56.0,4.999885561701671,56.29999923706055,1.4999904632932155,56.099998474121094,0.10142349974305076 1431,2005-07-18,56.099998474121094,56.5,55.9000015258789,56.4000015258789,440790.0,-0.0017794001327541276,1.3999938964844034,-1.0000127156898424,86.20689881967914,75.2985079000235,-1.127861826038533,-2.817461188913029,-6.760756944972485,-9.80459005058151,50.5319798607089,0.5999984741211009,1.7245750108347195,2.344998741149901,-1.2365177205702977,5.9265152028701,0.5542405102898016,4.13575697201,-2.2082054527099615,49.999841054381655,-33.70923344675554,1.790758230860099,7,-1.8499984741210938,-2.924997329711914,-7.474997520446777,-9.14999771118164,7.0,0,0.12121217890753844,3.6666836209198532,56.20000076293945,-1.18182259552362,56.0,4.999885561701671,56.29999923706055,0.12121217890753844 1432,2005-07-19,55.9000015258789,56.20000076293945,55.79999923706055,56.20000076293945,543270.0,-0.0035650080870225365,1.666683620919853,0.9999872844718444,82.45618614138881,77.99566283799551,-0.6690060776536626,-2.451759823802753,-6.375261315953594,-9.524865441119644,49.05997981207708,0.40000152587890625,1.74322017140679,1.9600017547607322,-1.6652894175441517,5.585292927065616,0.14735616860829026,3.772647340913174,-1.671223575484369,33.33343929707831,-47.25191908270221,1.8126455861524426,7,-1.6500015258788991,-2.7250003814697195,-7.237501144409173,-8.950000762939446,6.799999237060554,1,0.12701249159777128,1.3999938964844034,56.099998474121094,3.6666836209198532,56.20000076293945,-1.18182259552362,56.0,0.12701249159777128 1433,2005-07-20,55.9000015258789,56.0,55.599998474121094,55.599998474121094,651240.0,0.0,-1.6666497126290627,-1.0000127156898424,82.14290823260129,80.41405951715387,-0.37972643238257575,-2.2438944213449545,-6.187549925678901,-9.45151359804359,48.069693233411485,0.40000152587890625,1.867445953558395,1.7550016403198185,-1.8241632153249796,5.334166495964617,-0.03458078750257698,3.544584068142214,-1.3746768379789813,33.33343929707831,-45.79899046474785,1.7895824278223975,7,-0.7500019073486257,-2.0500011444091726,-6.600001335144036,-8.450000762939446,5.799999237060554,2,0.14132374768405587,1.666683620919853,55.9000015258789,1.3999938964844034,56.099998474121094,3.6666836209198532,56.20000076293945,0.14132374768405587 1434,2005-07-21,56.5,56.5,55.70000076293945,55.70000076293945,671390.0,0.010733425004350483,1.0,2.6666369971009227,81.481531192956,81.43337364467985,-0.5692895286818214,-2.6406161116396163,-6.5889947726007705,-9.95396764893065,47.29493973871591,0.7999992370605469,1.9523907317502633,2.140000152587888,-1.4637407205526642,5.74374102572844,0.33812971601761177,3.941870589158164,-1.713714183095341,100.0,22.536120274915632,1.8018704365702742,7,-0.5499992370605469,-2.6499996185302734,-6.800000190734863,-8.75,5.200000762939453,3,0.12566368980745302,-1.6666497126290627,55.9000015258789,1.666683620919853,55.9000015258789,1.3999938964844034,56.099998474121094,0.12566368980745302 1435,2005-07-22,56.20000076293945,56.9000015258789,56.20000076293945,56.4000015258789,427110.0,-0.00530972100992122,-5.99998092658636,-0.2500011920940235,78.571462631258,81.75512744124616,-0.0907082076710708,-2.143348225539512,-6.093057922932992,-9.549194604952845,46.509723314538675,0.700000762939446,2.1226740281933587,1.645000839233397,-1.9111503798866565,5.2011520583534505,-0.13307477032662973,3.4230764487934238,-1.1840691525106166,46.15391387020695,-30.039763175984604,1.7780756095600276,7,0.0,-2.25,-6.250000953674316,-8.200000762939453,4.899997711181641,4,0.11743769367479073,1.0,56.5,-1.6666497126290627,55.9000015258789,1.666683620919853,55.9000015258789,0.11743769367479073 1436,2005-07-25,56.5,57.0,56.099998474121094,56.29999923706055,1000070.0,0.005338064643913398,-1.9999936421954772,-1.0000000000000355,76.47062343438296,81.33167365109476,-0.3490277303774434,-2.1437111099572945,-6.189593720922815,-9.745603656967077,46.46098051356137,0.9000015258789062,2.333497067023501,1.685000038146974,-1.6206729174003414,4.9906729936942895,0.032163560373312805,3.3378365159206353,-1.2202986014081532,64.28575321115416,-10.550214600200107,1.6528364777736584,7,-0.25,-2.5,-6.149999618530273,-8.149999618530273,5.200000762939453,0,0.11858408429981337,-5.99998092658636,56.20000076293945,1.0,56.5,-1.6666497126290627,55.9000015258789,0.11858408429981337 1437,2005-07-26,56.5,57.0,56.5,56.9000015258789,323910.0,0.0,-1.4999904632932155,-1.9999999999999645,76.47062343438296,80.97172512701685,-0.3199686453692294,-1.877691205990871,-5.988382915310616,-9.624994655180046,46.40960359105184,0.5,2.3379285880703975,1.4550001144409208,-1.6294092369039817,4.539409465785823,-0.08720456123153042,2.997204790113372,-0.9450508251828467,64.28575321115416,-9.488173680127701,1.5422046756724528,7,-0.25,-2.5,-6.07499885559082,-8.149999618530273,6.0,1,0.11681413228532911,-1.9999936421954772,56.5,-5.99998092658636,56.20000076293945,1.0,56.5,0.11681413228532911 1438,2005-07-27,57.099998474121094,58.0,56.5,56.79999923706055,495340.0,0.01061944201984244,-2.3333418104599266,-0.7499952316466211,83.33335688087385,81.78028000262312,-0.887928469250447,-2.2048139666648012,-6.372826275275351,-10.100469064504445,46.37032320922157,1.5,2.230059493144495,1.8099987030029325,-1.0961838277393383,4.716181233745203,0.3569074376317971,3.263089968374068,-1.3138411672746884,60.869485894737544,-12.727973261647527,1.4530912653711359,7,-0.34999847412109375,-2.5999984741210938,-6.599997520446777,-8.749998092651367,6.800003051757805,2,0.09807359787157255,-1.4999904632932155,56.5,-1.9999936421954772,56.5,-5.99998092658636,56.20000076293945,0.09807359787157255 1439,2005-07-28,57.0,58.4000015258789,57.0,57.29999923706055,978960.0,-0.0017512868089902822,-8.333367241839658,-1.0,75.00004768380668,80.23707093903663,-0.7053362155716059,-1.8283919344925934,-6.049154661144641,-9.867280244574005,46.166912754468946,1.4000015258788991,2.0792819439629255,1.4750001907348604,-1.1606863777641792,4.1106867592339,0.15715690648534064,2.7928434749843802,-0.8153510083859459,39.13044920488558,-29.841430848181517,1.3178432842495191,7,0.0,-2.299999237060547,-6.324999809265137,-8.649999618530273,6.099998474121094,3,0.08245615373577997,-2.3333418104599266,57.099998474121094,-1.4999904632932155,56.5,-1.9999936421954772,56.5,0.08245615373577997 1440,2005-07-29,58.099998474121094,58.099998474121094,57.0,57.20000076293945,637530.0,0.019298218844229664,1.4444472701533089,-3.0,75.60979467578714,79.05961492304863,-1.6846342424158323,-2.6715694359834856,-6.906474389810974,-10.827138105978733,45.735029070410405,1.0999984741210938,1.9503120207186058,2.324998664855954,-0.29064231177711264,4.940639641489021,1.0171781765394172,3.632819153172491,-1.5999984741210938,86.95640636091659,19.71423657587897,1.3078204883165334,7,-1.0999984741210938,-3.3999977111816406,-7.349997520446777,-9.749998092651367,5.0,4,0.06196217527306591,-8.333367241839658,57.0,-2.3333418104599266,57.099998474121094,-1.4999904632932155,56.5,0.06196217527306591 1441,2005-08-01,57.79999923706055,59.0,57.599998474121094,58.29999923706055,1147040.0,-0.005163498191728344,-2.111109227313186,-0.5555569684099878,69.7674893121732,77.64975971980245,-1.2495319040796957,-2.1012610267604543,-6.371950266351547,-10.37534464040936,45.220414622802394,1.4000015258789062,1.8622001038915315,1.7849994659423842,-0.6318489939504701,4.201847925835239,0.5765752359959535,2.993423695888815,-0.9199989318847699,51.99996948242187,-11.672156809032536,1.208424229946428,8,-0.5,-2.799999237060547,-7.0499982833862305,-9.44999885559082,5.700000762939453,0,0.05709341315950467,1.4444472701533089,58.099998474121094,-8.333367241839658,57.0,-2.3333418104599266,57.099998474121094,0.05709341315950467 1442,2005-08-02,57.79999923706055,58.29999923706055,57.099998474121094,57.9000015258789,1923220.0,0.0,1.6666751437932599,0.20000457763670454,68.29272377436288,76.11085033555374,-1.0635140310334634,-1.8827559203718351,-6.145485202470162,-10.233186383199993,44.07640977599333,1.2000007629394531,1.685261132016592,1.5849994659423814,-0.7194807927779152,3.889479724662678,0.43275933658222954,2.7372395953025332,1.2000007629394531,51.99996948242187,-7.300620419054731,1.1522401293601494,8,-0.4499988555908203,-2.6499996185302734,-6.69999885559082,-9.44999885559082,4.900001525878906,1,0.06747407573282937,-2.111109227313186,57.79999923706055,1.4444472701533089,58.099998474121094,-8.333367241839658,57.0,0.06747407573282937 1443,2005-08-03,59.20000076293945,59.5,58.20000076293945,58.29999923706055,2044390.0,0.02422148000620128,-1.3636382552244086,-8.999809269502833,80.769278735162,76.03171117357664,-2.17489683454847,-3.0118807956688016,-7.294860439490648,-11.480647147335887,43.063321736906204,1.7000007629394531,1.5950823151478204,2.715000915527341,0.3376741764246063,5.0923276546300755,1.52633754597597,3.9036642850787118,-2.1000022888183594,88.00003051757812,29.711121170509095,1.1886633695513675,8,-1.4000015258789062,-3.5500011444091797,-8.0625,-10.850000381469727,3.299999237060547,2,0.05574322963736211,1.6666751437932599,57.79999923706055,-2.111109227313186,57.79999923706055,1.4444472701533089,58.099998474121094,0.05574322963736211 1444,2005-08-04,60.70000076293945,60.9000015258789,59.4000015258789,59.5,4024780.0,0.0253378375112967,-1.1428606461562558,1.3333319204848897,84.61542524534393,76.70326257514172,-3.3709667235668874,-4.158000623045382,-8.51357716815172,-12.820230431500363,45.13044280382858,1.700000762939446,1.5981577754330303,3.8550008773803697,1.2148453956877177,6.495156359073022,2.53492313653404,5.175078618226699,-3.6000022888183594,94.87177731566723,36.08762103459097,1.3200777408463273,8,-2.200000762939453,-4.350000381469727,-9.512500762939453,-12.350000381469727,2.299999237060547,3,0.05271829856208532,-1.3636382552244086,59.20000076293945,1.6666751437932599,57.79999923706055,-2.111109227313186,57.79999923706055,0.05271829856208532 1445,2005-08-05,62.70000076293945,63.5,60.599998474121094,60.79999923706055,3647560.0,0.03294892874566657,-1.5217371113160356,1.5833335982426973,89.28577429590362,78.12716822642182,-4.8634189688396745,-5.851571328437842,-10.219373230904566,-14.648151921558906,47.00999496785754,2.9000015258789062,1.6764133274470154,5.4700008392334,1.8857660694135987,9.054235609053201,3.6778834543234993,7.2621182241433,-5.448002166748047,87.50001490115764,26.464380064515353,1.7921173849099015,8,-2.700000762939453,-5.05000114440918,-11.687500953674316,-14.350000381469727,1.200000762939446,4,0.006379548745046648,-1.1428606461562558,60.70000076293945,-1.3636382552244086,59.20000076293945,1.6666751437932599,57.79999923706055,0.006379548745046648 1446,2005-08-08,63.5,64.90000152587889,62.79999923706055,63.0,2657430.0,0.012759158330559517,-3.6666638409697474,0.2631576833964431,92.2222495373616,79.87734890453055,-5.102643787619435,-6.388417460386584,-10.714642359183237,-15.272068813794505,48.260501350732646,2.200000762939439,1.76698294543813,5.895000076293947,1.399165493060515,10.390834659527378,3.647082784677231,8.142917367910663,-5.873121319580079,82.05126951119091,16.788111524581538,2.247917291616717,8,-2.799999237060554,-5.1499996185302805,-12.46250057220459,-15.149999618530273,0.900001525878892,0,-0.0062992366280142376,-1.5217371113160356,62.70000076293945,-1.1428606461562558,60.70000076293945,-1.3636382552244086,59.20000076293945,-0.0062992366280142376 1447,2005-08-09,62.5,63.4000015258789,62.099998474121094,63.4000015258789,2180240.0,-0.015748031496062964,1.8888907726868438,-1.8000030517577983,83.00001754762081,79.84031120083577,-3.533639192005282,-5.1483183276232936,-9.412025720136413,-14.100812142697492,49.30784276457864,1.4000015258789062,1.8957446138411456,4.575000000000003,-0.3594653900400928,9.509465390040098,2.1077673049799586,7.042232695020047,-4.2912714919433625,64.17908578228342,-4.911342401123093,2.4672326950200474,8,-1.549999237060554,-4.1499996185302805,-11.274999618530273,-14.149999618530273,1.5,1,0.016000000000000014,-3.6666638409697474,63.5,-1.5217371113160356,62.70000076293945,-1.1428606461562558,60.70000076293945,0.016000000000000014 1448,2005-08-10,62.4000015258789,62.599998474121094,61.599998474121094,62.599998474121094,1558570.0,-0.0015999755859376075,9.000152590218967,0.22221845462638187,81.05266454810251,80.51282418575751,-2.908648375063464,-4.814745849871322,-9.0381830909852,-13.822012968325872,50.175166311507894,1.0,2.0602971846126437,4.17000141143798,-1.0852118605530876,9.425214683429047,1.542394775442446,6.797608047433513,-3.655971176396484,54.54545454545462,-10.195794817353416,2.6276066359955323,8,-1.4500007629394531,-4.05000114440918,-10.825000762939446,-13.800001144409173,1.0999984741211009,2,0.004807679963535483,1.8888907726868438,62.5,-3.6666638409697474,63.5,-1.5217371113160356,62.70000076293945,0.004807679963535483 1449,2005-08-11,61.5,62.5,61.29999923706055,62.5,2112460.0,-0.014423101023573581,1.4000015258789062,5.000076295109306,76.23763385911975,80.5825840950167,-1.4563435516459364,-3.6697196596740156,-7.865925567286297,-12.74662898714039,50.82394900642579,1.2000007629394531,2.2337729866263487,2.994999885559082,-2.343825429318173,8.333825200436337,0.3255872281204546,5.6644125429977095,-2.263491956405865,20.930253189262146,-44.25525751758674,2.6694126574386274,8,-0.5000000000000071,-3.1499996185302805,-9.887499809265137,-12.899999618530273,2.400001525878899,3,0.016260162601626105,9.000152590218967,62.4000015258789,1.8888907726868438,62.5,-3.6666638409697474,63.5,0.016260162601626105 1450,2005-08-12,61.9000015258789,62.0,61.29999923706055,61.599998474121094,1746750.0,0.006504089851689487,1.8000030517578125,-0.3000030517578054,76.47060363488399,81.32737457531789,-1.4087762881471946,-3.816468606906618,-7.996304931402442,-12.967141551028,51.5077927243491,0.7000007629394531,2.345259260386406,3.1100013732910057,-2.318539710482817,8.538542457064821,0.3957308314040944,5.824271915177917,-2.2104140037019846,16.666719648539317,-46.62364161097483,2.7142705418869086,8,-0.9000015258789062,-2.6500015258789062,-10.1500015258789,-13.300001144409173,2.4000015258789134,4,0.0177705726495212,1.4000015258789062,61.5,9.000152590218967,62.4000015258789,1.8888907726868438,62.5,0.0177705726495212 1451,2005-08-15,62.9000015258789,63.20000076293945,61.4000015258789,61.79999923706055,1696370.0,0.01615508845475433,1.1176452108741346,3.6666369971009227,78.5714431684884,82.4694545079985,-1.798381081380768,-4.512254534403077,-8.701444177094665,-13.78001543042847,52.1953967373271,1.799999237060554,2.6204581879536093,3.770001220703115,-1.799124707117734,9.339127148523964,0.9854382567926905,6.55456418461354,-2.7935808834058236,76.19050214076935,12.487958527468322,2.7845629639104232,8,-1.3500003814697266,-2.8500003814697266,-10.575001716613762,-13.9000015258789,1.4000015258789134,0,0.015898250806696268,1.8000030517578125,61.9000015258789,1.4000015258789062,61.5,9.000152590218967,62.4000015258789,0.015898250806696268 1452,2005-08-16,63.0,63.4000015258789,62.79999923706055,63.0,808430.0,0.001589800821864218,-1.9999999999999645,0.0,77.57010845151767,82.11399114314915,-1.2104842094637718,-4.2720987615934405,-8.513847604986282,-13.706373705088794,53.08473571988495,0.6000022888183523,2.8449858450487255,3.5149997711181626,-2.0922424200918073,9.12224196232814,0.7113786755131741,6.318620866723151,-2.5100928868544585,80.95232905179472,16.19365544305991,2.803621095604987,8,-0.849998474121108,-2.799999237060554,-9.800000190734863,-13.25,1.3000030517578125,1,0.02222224644252213,1.1176452108741346,62.9000015258789,1.8000030517578125,61.9000015258789,1.4000015258789062,61.5,0.02222224644252213 1453,2005-08-17,63.79999923706055,63.9000015258789,62.5,63.0,1398180.0,0.01269840058826266,1.799992370634598,100.0,79.82456404526641,81.58167323202942,-1.4408771936323959,-4.690382437067981,-9.028756979951652,-14.329511398478786,54.36505502347961,1.4000015258788991,3.1732269077562236,3.919999122619629,-1.736706934980404,9.576705180219655,1.0916460938196124,6.748352151419645,-2.9572845708963342,96.15376150827156,26.990306508599133,2.8283530288000143,8,-1.049999237060554,-3.599998474121101,-10.549999237060547,-14.049999237060547,0.8999977111816406,2,0.0031348082340301175,-1.9999999999999645,63.0,1.1176452108741346,62.9000015258789,1.8000030517578125,61.9000015258789,0.0031348082340301175 1454,2005-08-18,63.599998474121094,64.40000152587889,63.599998474121094,63.9000015258789,1215210.0,-0.0031348082340301175,-4.333299425258031,-0.37500417232910443,76.19047619047619,80.12664010920416,-0.8786507956556306,-4.1436413488507355,-8.556231406431024,-13.957605030914664,55.46185124396686,0.8000030517577983,3.553675592119305,3.3649984359741225,-2.289725241219159,9.019722113167404,0.5376365973774853,6.19236027457076,-2.432700859179704,74.19346899699411,6.979944362301524,2.82736183859664,8,-0.4999980926513743,-3.3999977111816477,-10.29999828338623,-12.69999885559082,0.9000015258789062,3,-0.0015723030899408297,1.799992370634598,63.79999923706055,-1.9999999999999645,63.0,1.1176452108741346,62.9000015258789,-0.0015723030899408297 1455,2005-08-19,62.79999923706055,63.79999923706055,62.29999923706055,63.599998474121094,1567930.0,-0.01257860465808136,1.4999984105438164,2.6666369971009227,72.72727272727272,77.96053157474982,-0.07037582595398106,-2.9764380385450124,-7.487384548587372,-12.991002022787335,55.904833773386976,1.5,3.7432336807611435,2.234999275207521,-3.194075030054776,7.664073580469811,-0.4795378774236241,4.949536427838666,-1.3340853092441591,46.6665903727217,-21.543078520165054,2.7145371526311455,8,0.05000114440917258,-2.599998474121101,-9.32499885559082,-11.549999237060547,2.3999977111816406,4,0.017515960225827465,-4.333299425258031,63.599998474121094,1.799992370634598,63.79999923706055,-1.9999999999999645,63.0,0.017515960225827465 1456,2005-08-22,63.20000076293945,63.29999923706055,62.599998474121094,63.099998474121094,1029490.0,0.006369451126407855,3.6666836209198532,-0.12500298023508094,73.68421404865813,76.9254422970873,-0.5782127001634834,-3.002706219684619,-7.621242563091457,-13.22517252628576,56.52567417892722,0.7000007629394531,3.7725533517025056,2.3000007629394545,-2.8947340436846787,7.494735569563588,-0.2973666403726156,4.897368166251525,-1.459359827278064,42.857168807436395,-26.2709317664539,2.597367403312067,8,-0.35000038146973367,-2.9500007629394602,-9.562500953674316,-11.950000762939453,2.200000762939439,0,0.017405099296508242,1.4999984105438164,62.79999923706055,-4.333299425258031,63.599998474121094,1.799992370634598,63.79999923706055,0.017405099296508242 1457,2005-08-23,63.099998474121094,63.4000015258789,62.79999923706055,63.29999923706055,517460.0,-0.0015823146773915608,1.9999713901525615,-1.9999618539004387,69.3069149870357,75.62035901252433,-0.42929517357720215,-2.5116710104177926,-7.28945690250216,-12.96622074858714,57.193820936552164,0.6000022888183523,3.523238973294255,1.8699985504150405,-2.9745757434390043,6.714572844269078,-0.5522885965119784,4.292285697342059,-1.1066086912423074,38.0951602443586,-27.462440980911516,2.422287146927019,8,-0.2499980926513743,-2.849998474121101,-9.387497901916504,-11.849998474121094,2.000000000000014,1,0.019017505652220823,3.6666836209198532,63.20000076293945,1.4999984105438164,62.79999923706055,-4.333299425258031,63.599998474121094,0.019017505652220823 1458,2005-08-24,62.70000076293945,63.0,62.29999923706055,63.0,1383370.0,-0.006339108095948509,3.6666836209198532,1.4999904632932155,61.11111111111111,73.93963426274559,0.019816567093151605,-1.7609067496703545,-6.67688778332662,-12.41038092576985,57.14958824622898,0.7999992370605469,3.1274797130998095,1.1900007247924833,-3.2825592305756857,5.662560680160652,-1.0462792528916012,3.426280702476568,-0.47408204062065806,19.047670948205678,-41.033782467964656,2.236279977684083,8,0.14999961853026633,-2.4500007629394602,-8.987500190734863,-11.450000762939453,2.700000762939439,2,0.025518377501585032,1.9999713901525615,63.099998474121094,3.6666836209198532,63.20000076293945,1.4999984105438164,62.79999923706055,0.025518377501585032 1459,2005-08-25,61.70000076293945,62.29999923706055,61.5,62.29999923706055,1507000.0,-0.01594896312331595,1.6666709052299633,2.0,43.75000000000001,70.30401163664737,1.1747027097690932,-0.41185669322437946,-5.51023923067055,-11.267553545068253,56.62637297599379,1.2000007629394531,2.8272288240956414,-0.04499931335449503,-3.9815891869427418,3.891590560233759,-2.0132942501486184,1.9232956234396283,3.200000762939439,8.695688229664754,-45.93807899795737,1.968294936794126,8,1.200000762939439,-1.3999996185302805,-7.200000762939453,-10.450000762939453,4.299999237060547,3,0.04862230386072697,3.6666836209198532,62.70000076293945,1.9999713901525615,63.099998474121094,3.6666836209198532,63.20000076293945,0.04862230386072697 1460,2005-08-26,61.70000076293945,62.20000076293945,61.20000076293945,61.599998474121094,1477430.0,0.0,-1.222227873639951,-0.16667090522996325,37.50000662273761,65.7405186871195,1.2777144288460747,-0.1352598737337729,-5.324035785314976,-11.163194024394421,55.97501523973225,1.0,2.565726771159831,-0.22499942779541016,-3.7695282478032226,3.3195293922124094,-1.9972638377993164,1.547264982208496,3.132000732421858,22.727264845669612,-27.26361289378718,1.7722644100039087,8,1.1000003814697195,-1.2000007629394602,-6.800000190734863,-10.450000762939453,4.600002288818359,4,0.0453808622761378,1.6666709052299633,61.70000076293945,3.6666836209198532,62.70000076293945,1.9999713901525615,63.099998474121094,0.0453808622761378 1461,2005-08-29,61.099998474121094,61.70000076293945,60.29999923706055,61.70000076293945,1525690.0,-0.009724510233373507,3.666653951057621,-5.9998855617013165,39.70587575312188,61.53338172063108,1.7830406611717322,0.763806996555175,-4.531291543770465,-10.454874836622658,54.58818439943218,1.4000015258789062,2.387560607338976,-0.9900016784667969,-3.9916853062693605,2.0116819493357667,-2.4908434923680787,0.5108401354344849,3.586722991943347,25.80640794834664,-21.464859133245987,1.5008418139012836,8,1.2500019073486257,-0.5999984741211009,-6.024997711181641,-9.749998092651367,4.800003051757798,0,0.06710308635862972,-1.222227873639951,61.70000076293945,1.6666709052299633,61.70000076293945,3.6666836209198532,62.70000076293945,0.06710308635862972 1462,2005-08-30,61.70000076293945,62.099998474121094,61.4000015258789,61.4000015258789,1639710.0,0.009820004972217689,-3.6666581895398997,-0.49999682109775034,45.20547873621816,57.68681668629238,1.094320321353166,0.4964154110584431,-4.93082974520749,-10.938778206880642,54.002895857844,1.0,2.1840868734372236,-0.5849994659423814,-2.822737418257219,1.6527384863724564,-1.7038684420998038,0.533869510215041,2.7235173693847514,51.851893714087105,5.27353160323603,1.1188689761574195,8,0.6499996185302663,-1.000000000000007,-6.575000762939453,-10.30000114440918,3.9999961853027344,1,0.05996759671293028,3.666653951057621,61.099998474121094,-1.222227873639951,61.70000076293945,1.6666709052299633,61.70000076293945,0.05996759671293028 1463,2005-08-31,62.5,62.5,61.9000015258789,61.9000015258789,777890.0,0.012965951817963006,1.0000000000000238,1.9999999999999762,56.94444002928838,55.54836822393818,0.10116180522470586,-0.04604054931571966,-5.504040481003578,-11.62323473263612,52.916037217335735,0.7999992370605469,1.8534332093602472,0.04999980926513814,-1.6526292030090701,1.7526288215393464,-0.8013146968719695,0.9013143154022458,1.6761069986083896,100.0,48.10455108393947,0.8513145061371046,8,-0.4500007629394531,-1.799999237060554,-7.375,-11.049999237060547,2.099998474121108,2,0.041599975585937754,-3.6666581895398997,61.70000076293945,3.666653951057621,61.099998474121094,-1.222227873639951,61.70000076293945,0.041599975585937754 1464,2005-09-01,63.9000015258789,64.30000305175781,62.599998474121094,62.599998474121094,1853940.0,0.022400024414062303,-1.6153855182694226,2.1666772630748707,62.19511514331623,54.37812849238746,-1.3989204467854393,-1.2585400318152011,-6.669204695590231,-12.884807542159116,51.585564308480805,1.8000030517578125,1.567418786522353,1.2900012969970618,-0.3190518413308965,2.899054435325027,0.4854747278330791,2.0945278661610445,-3.6000022888183523,89.99997138979762,32.25834754576822,0.8045265691639824,9,-1.6000003814697195,-2.950000762939453,-8.2750015258789,-11.950000762939446,1.0999984741211009,3,0.02347417784321193,1.0000000000000238,62.5,-3.6666581895398997,61.70000076293945,3.666653951057621,61.099998474121094,0.02347417784321193 1465,2005-09-02,63.099998474121094,64.19999694824219,62.9000015258789,63.9000015258789,1619290.0,-0.012519609274716736,-1.1666645473850046,-0.6153855182694206,51.24997973444015,51.88543579080768,-0.6167445695586551,-0.4501110919117224,-5.642042344178137,-11.934453593626657,49.51266933485999,1.2999954223632884,1.1292776125603368,0.4699983596801758,-1.153642466888897,2.0936391862492485,-0.3418220536043606,1.2818187729647121,-2.719999160766605,69.99991416939338,13.989170977917126,0.811820413284535,9,-0.7999973297119141,-2.1499977111816477,-7.249998092651367,-10.924997329711914,1.9000015258789062,4,0.04595882085588743,-1.6153855182694226,63.9000015258789,1.0000000000000238,62.5,-3.6666581895398997,61.70000076293945,0.04595882085588743 1466,2005-09-05,63.099998474121094,63.5,63.0,63.20000076293945,632970.0,0.0,-2.3333418104599266,0.1250023841766972,50.632901001477585,49.810545347967896,-0.7067432758861187,-0.5076417676222178,-5.3779615907543175,-11.766609156130272,47.06130575558238,0.5,0.7643032209763163,0.4899984359741225,-1.0979823329189742,2.077979204867219,-0.3039919484724223,1.2839888204206673,-2.6415990859985357,58.620553578052714,5.526617245235272,0.7939903844465469,9,-0.7999973297119141,-2.099998474121101,-7.249998092651367,-10.924997329711914,2.5999984741210938,0,0.050713227496338664,-1.1666645473850046,63.099998474121094,-1.6153855182694226,63.9000015258789,1.0000000000000238,62.5,0.050713227496338664 1467,2005-09-06,63.5,63.5,62.9000015258789,63.099998474121094,1093590.0,0.006339168550740348,1.9999809265864668,-3.9999237078008774,48.00000813800841,48.35375612873427,-1.1667319213560816,-0.8736784990909214,-5.523132363911714,-11.994736265273687,45.2174810776543,0.5999984741211009,0.48431535586392727,0.8399999618530245,-0.7956549885686002,2.475654912274642,0.022172486642212164,1.6578274370638368,-2.964768538604737,66.6665607029212,18.233730755275488,0.8178274752108093,9,-1.1999988555908203,-2.500000000000007,-7.350000381469727,-11.024999618530273,0.900001525878892,1,0.037795299620140055,-2.3333418104599266,63.099998474121094,-1.1666645473850046,63.099998474121094,-1.6153855182694226,63.9000015258789,0.037795299620140055 1468,2005-09-07,62.70000076293945,63.599998474121094,62.599998474121094,63.599998474121094,1388190.0,-0.012598413182055901,1.222227873639951,-2.2499856949398236,44.44446537554234,48.43091894823897,-0.4098307678311599,-0.052756554492788155,-4.482015728804811,-11.023374568316576,43.69579593214619,1.0,0.115447207525051,0.025000762939455967,-1.6061108799189725,1.6561124057978844,-0.7905550584897583,0.8405565843686702,-2.089473869736942,5.8824717376572435,-37.6687064544456,0.8155558214292149,9,-0.39999961853027344,-1.1499996185302805,-6.450000762939453,-10.200000762939453,0.0,2,0.047846828529481744,1.9999809265864668,63.5,-2.3333418104599266,63.099998474121094,-1.1666645473850046,63.099998474121094,0.047846828529481744 1469,2005-09-08,62.5,62.70000076293945,61.5,62.70000076293945,1039600.0,-0.0031898047927564344,10.999961853172863,0.2222236350766544,48.00000813800841,49.59758578326906,-0.09433670226518132,0.23821643425668526,-4.041474018654682,-10.653031386040247,42.0389201874011,1.2000007629394531,-0.17556574974455685,-0.22500000000000142,-1.7631119430532607,1.3131119430532578,-0.9940559715266346,0.5440559715266318,-1.815683583626381,37.03707889933144,-5.867208866084319,0.7690559715266304,9,-0.1999988555908203,-0.34999847412110796,-5.77500057220459,-9.674999237060547,-1.2999992370605469,3,0.03359997558593775,1.222227873639951,62.70000076293945,1.9999809265864668,63.5,-2.3333418104599266,63.099998474121094,0.03359997558593775 1470,2005-09-09,63.0,63.099998474121094,62.599998474121094,62.70000076293945,423260.0,0.008000000000000007,1.0000152589054787,-1.4999904632932155,48.68420722412371,50.59517816893593,-0.436434979229432,-0.18461433919375736,-4.315953906788266,-10.978052141210597,40.380812817312815,0.5999984741210938,-0.31834712333569115,0.22000007629394247,-1.2718724556547443,1.7118726082426292,-0.5259361896804009,0.9659363422682858,-2.243369850918697,71.4286233292522,27.340310664873442,0.745936265974342,9,-0.14999771118164062,-0.39999961853028054,-5.574999809265137,-9.375,-1.2999992370605469,4,0.031746031746031855,10.999961853172863,62.5,1.222227873639951,62.70000076293945,1.9999809265864668,63.5,0.031746031746031855 1471,2005-09-12,63.9000015258789,63.9000015258789,63.0,63.29999923706055,1129820.0,0.014285738506014223,1.9999936421955244,2.000012715689866,54.761917737051355,51.65700472458406,-1.0029591232884982,-1.0602148883348406,-4.9721037453497345,-11.691274401004854,38.43265442238031,0.9000015258788991,-0.17500366029366887,1.0700016021728445,-0.5035963903181155,2.6435995946637973,0.28320260592736446,1.8568005984183245,-3.0725039187440686,100.0,52.875255790558484,0.786798996245477,9,-0.9999999999999929,-1.3000011444091797,-5.075001716613762,-8.975002288818352,-2.200000762939446,0,0.017214373205853617,1.0000152589054787,63.0,10.999961853172863,62.5,1.222227873639951,62.70000076293945,0.017214373205853617 1472,2005-09-13,64.40000152587889,64.80000305175781,63.70000076293945,63.79999923706055,1471910.0,0.00782472594773731,-1.7500083446582266,0.9999999999999881,59.99999102425377,51.99651039069132,-1.2065707833429968,-1.5283097607903358,-5.243204633087501,-11.993304555459957,36.49089635155687,1.1000022888183594,0.046821168030689364,1.5000015258788935,-0.22290943437823785,3.2229124861360248,0.6385460457503243,2.3614570060074627,-3.5030538098516004,87.8787528494602,35.665652962572885,0.8614554801285661,9,-1.2499999999999858,-1.8500003814697124,-4.875000953674309,-8.7750015258789,-4.800003051757798,1,0.020186263844122587,1.9999936421955244,63.9000015258789,1.0000152589054787,63.0,10.999961853172863,62.5,0.020186263844122587 1473,2005-09-14,64.0,65.09999847412111,63.70000076293945,64.5,1959190.0,-0.006211203670828391,-1.5454539149252229,-0.8333301544310916,64.5569332974721,52.25893463004198,-0.6385706572484224,-1.1726803574529896,-4.614232643787339,-11.384472328135473,34.355538154211274,1.3999977111816548,0.30163761425749414,1.0899999618530245,-0.6570581186239082,2.8370580423299643,0.21647092161455816,1.9635290020914908,-2.9469300705434875,69.44447387884914,11.24229562665164,0.8735290402384687,9,-0.700000762939446,-1.3000011444091726,-4.349999427795417,-8.199998855590827,-4.200000762939453,2,0.006250023841857688,-1.7500083446582266,64.40000152587889,1.9999936421955244,63.9000015258789,1.0000152589054787,63.0,0.006250023841857688 1474,2005-09-15,63.5,64.0,63.0,64.0,1038840.0,-0.0078125,3.0,1.0,60.71426462968208,53.31052184062441,-0.22493185069046007,-0.7173342097481807,-3.8766799973726336,-10.699581389600752,31.73308566102568,1.0,0.47776084597775537,0.5949998855590835,-1.1442987527163666,2.3342985238345264,-0.274649433578638,1.464649204696805,-2.2041143578636095,36.000061035156044,-25.586941317243095,0.869649319137722,9,-0.20000076293944602,-0.8000011444091726,-3.8499994277954173,-7.599998474121108,-6.099998474121101,3,-0.012598413182055901,-1.5454539149252229,64.0,-1.7500083446582266,64.40000152587889,1.9999936421955244,63.9000015258789,-0.012598413182055901 1475,2005-09-16,63.9000015258789,64.0,63.599998474121094,64.0,984940.0,0.0062992366280141265,7.000152590218967,0.1999969482422017,67.07316392381043,55.13721772088362,-0.558221967314978,-1.0864012947631778,-4.077939884841015,-10.89452178953811,30.3640138946245,0.5,0.5116180146282545,0.9400012969970604,-0.8540245316030237,2.7340271255971516,0.042988382697018324,1.8370142112971024,-2.375869113823427,42.85724665850379,-22.29508878020041,0.8970129143000445,9,-0.6000022888183452,-1.2000026702880717,-4.225001335144043,-7.92500114440918,-4.200000762939446,4,-0.04225353205736582,3.0,63.5,-1.5454539149252229,64.0,-1.7500083446582266,64.40000152587889,-0.04225353205736582 1476,2005-09-19,64.30000305175781,64.30000305175781,63.599998474121094,63.79999923706055,723630.0,0.006259804637358535,1.7999969482654703,-5.00011444266387,66.24999105931616,57.164993601028925,-0.8606035292188352,-1.475413223652147,-4.302692018673994,-11.0882478209912,28.982704731027454,0.7000045776367188,0.3894010817806901,1.2850027084350586,-0.6048883080383405,3.1748937249084577,0.34005720019835906,2.229948216671758,-2.5613186759783986,61.90495220725768,-4.726154720107502,0.9449455082366999,9,-1.0000038146972585,-1.600004196166985,-4.17500305175782,-8.05000305175782,-3.9000015258789134,0,-0.04043549246374856,7.000152590218967,63.9000015258789,3.0,63.5,-1.5454539149252229,64.0,-0.04043549246374856 1477,2005-09-20,64.30000305175781,64.59999847412111,63.79999923706055,64.40000152587889,585400.0,0.0,2.200045777065565,-0.19999542239817716,62.50000000000007,59.171164114857554,-0.8215878568340713,-1.4555280485969888,-4.127053106720332,-10.907820687269393,27.54867979234993,0.7999992370605611,0.43842421839974577,1.2250024795532255,-0.750506781175929,3.200511740282373,0.23724784918864827,2.2127571099178027,-2.359639830077896,61.90495220725768,-0.48434428953308384,0.9877546303645739,9,-1.0000038146972585,-1.600004196166985,-3.50000190734864,-7.8500022888183665,-3.3000030517578125,1,-0.04043549246374856,1.7999969482654703,64.30000305175781,7.000152590218967,63.9000015258789,3.0,63.5,-0.04043549246374856 1478,2005-09-21,64.30000305175781,64.90000152587889,64.09999847412111,64.30000305175781,817890.0,0.0,-2.9999237078010195,-0.0,53.44828266591609,59.77652795129175,-0.637834769568812,-1.4013624576504142,-3.9542405096988986,-10.724763476396369,26.63150307235002,0.8000030517577841,0.5003050165614837,1.1450023651123047,-0.8950972629027092,3.1851019931273115,0.12495255110479775,2.1650521791198116,-2.170061714931421,68.42115830177896,9.130982252628108,1.0200498140075034,9,-0.45000457763671164,-1.600004196166985,-3.125001907348647,-7.8500022888183665,-4.900001525878913,2,-0.07309493552983948,2.200045777065565,64.30000305175781,1.7999969482654703,64.30000305175781,7.000152590218967,63.9000015258789,-0.07309493552983948 1479,2005-09-22,64.69999694824219,64.69999694824219,63.79999923706055,64.19999694824219,1512710.0,0.006220744595648142,2.5999908447265625,100.0,64.81479650008697,61.568815648621,-0.7743745856384976,-1.6496593090764833,-4.163539472011621,-10.937515784053232,26.350586567653888,0.8999977111816406,0.5731933407950365,1.3949964523315401,-0.6357939384095346,3.425786843072615,0.37960125696099567,2.4103916477020775,-2.3918521831781163,84.615068605703,25.577495546865563,1.0153951953705387,9,-0.6499977111816406,-1.99999809265136,-3.224996566772468,-8.149995803833015,-5.799995422363288,3,-0.07573412584704564,-2.9999237078010195,64.30000305175781,2.200045777065565,64.30000305175781,1.7999969482654703,64.30000305175781,-0.07573412584704564 1480,2005-09-23,64.5,64.69999694824219,64.0,64.69999694824219,844650.0,-0.0030911430861763067,6.0000762951094835,-0.399993896484375,62.50001702990321,62.428604458937876,-0.37909209422058154,-1.2955620751886059,-3.7776874639794116,-10.549539305889667,26.340626785129373,0.6999969482421875,0.7492947647736727,1.054999542236331,-0.8943334361739232,3.004332520646578,0.08033305303121097,2.029666031441458,-2.024344012392504,69.23072408652963,9.721511368179563,0.974666489205124,9,-0.4500007629394531,-1.8000011444091726,-2.8499994277954173,-7.849998474121108,-3.799999237060547,4,-0.11007749572280778,2.5999908447265625,64.69999694824219,-2.9999237078010195,64.30000305175781,2.200045777065565,64.30000305175781,-0.11007749572280778 1481,2005-09-26,65.19999694824219,65.69999694824219,64.59999847412111,64.69999694824219,1497800.0,0.010852665864220068,-2.142866485013711,-2.5000381475547417,64.40676870238096,62.91824642317423,-0.978155631316497,-1.7630402795264786,-4.276639532117613,-11.064359790405604,27.35374353327894,1.1999969482421875,0.9382399322325554,1.5499965667724638,-0.21456686767061228,3.31456000121554,0.6677148495509329,2.432278283994002,-2.5668804114438757,73.68417882519229,14.457369924440265,0.8822817172215367,9,-0.8499984741210938,-2.1999988555908203,-3.6749963760376048,-8.399995803833015,-6.399997711181641,0,-0.08435577366159697,6.0000762951094835,64.5,2.5999908447265625,64.69999694824219,-2.9999237078010195,64.30000305175781,-0.08435577366159697 1482,2005-09-27,65.40000152587889,65.59999847412111,65.09999847412111,65.5,651360.0,0.003067555015308976,2.33338419673934,-0.19999694824221592,75.47170897742353,64.13099927650217,-1.1414259207189872,-1.761974803634189,-4.262682563236254,-11.068161365059645,28.181002375797632,0.5,1.1073542716180782,1.5650011062621942,-0.11243457785757016,3.2424367903819657,0.7262832642023085,2.40371894832208,-2.521534556165072,84.21074822365321,17.482919193838782,0.8387178420598855,9,-1.0500030517577983,-2.400003433227525,-3.850001335144036,-8.2750015258789,-4.900001525878892,1,-0.07645259760462675,-2.142866485013711,65.19999694824219,6.0000762951094835,64.5,2.5999908447265625,64.69999694824219,-0.07645259760462675 1483,2005-09-28,65.09999847412111,65.59999847412111,64.90000152587889,65.40000152587889,529620.0,-0.004587202519239608,1.0,3.000076295108773,74.0740531429569,65.61542022242159,-0.7475967315582039,-1.3251397375178016,-3.747792603042143,-10.572506267046265,28.732943353910006,0.6999969482422159,1.1519616804407562,1.1349981307983512,-0.5094822131307808,2.779478474727476,0.3127579588337852,1.9572383027629172,-1.9958091061250158,68.42109489974436,-1.9772181304680885,0.8222401719645641,9,-0.45000076293946734,-2.1000003814697408,-3.549998283386252,-7.824996948242216,-5.299999237060561,2,-0.06298000875915477,2.33338419673934,65.40000152587889,-2.142866485013711,65.19999694824219,6.0000762951094835,64.5,-0.06298000875915477 1484,2005-09-29,65.40000152587889,65.69999694824219,65.30000305175781,65.40000152587889,549800.0,0.004608341916890302,-3.0000000000005684,-0.0,73.07691743388506,66.28250394576321,-0.8378503671895032,-1.5884450762654652,-3.84433488561055,-10.673126471221735,28.414520415744143,0.5999984741210795,1.1141762161364284,1.3600011825561324,-0.40444312568028806,3.124445490792553,0.4777790284379222,2.2422233366743427,-2.088147551463109,82.35317877049759,11.585966204532014,0.882222154118211,9,-0.7500038146972514,-2.400003433227525,-3.850001335144036,-8.125,-4.999999999999993,3,-0.09174311712555205,1.0,65.09999847412111,2.33338419673934,65.40000152587889,-2.142866485013711,65.19999694824219,-0.09174311712555205 1485,2005-09-30,66.0,66.0,65.5,65.5,1312530.0,0.009174288381074147,1.0,100.0,71.42854918544603,66.85789929311098,-1.238923549932423,-2.0659662316394503,-4.220034283807806,-11.069825652364145,28.146619769320075,0.599998474121108,1.08684867340218,1.8149995803833008,-0.09483630965597456,3.724835470422576,0.860081635363656,2.7699175254029385,-2.497094587678106,100.0,31.570211867756683,0.9549179450196386,9,-1.1000003814697266,-2.8500003814697266,-4.399998664855971,-8.049999237060554,-5.900001525878906,4,-0.10757573445638036,-3.0000000000005684,65.40000152587889,1.0,65.09999847412111,2.33338419673934,65.40000152587889,-0.10757573445638036 1486,2005-10-03,66.30000305175781,66.90000152587889,66.09999847412111,66.40000152587889,1213110.0,0.004545500784209233,-2.1999633794651032,-0.19999694824215908,70.2127625036731,67.7148729046302,-1.3693986651447005,-2.2281809327661506,-4.29729898865029,-11.16272097345744,28.050539037311527,0.900001525878892,1.1450144215880016,1.9550024032592717,-0.1025640080283381,4.012568814546881,0.9262191976154668,2.9837856089030765,-2.547388180668108,70.00007629394602,3.863957606675939,1.0287832056438053,10,-0.9500026702880859,-2.700002670288093,-4.65000247955323,-8.350002288818366,-6.400001525878913,0,-0.08446458568707238,1.0,66.0,-3.0000000000005684,65.40000152587889,1.0,65.09999847412111,-0.08446458568707238 1487,2005-10-04,65.90000152587889,66.40000152587889,65.5,66.40000152587889,873070.0,-0.006033205240830175,2.600006103515568,5.000076295110194,70.21276250367269,69.57759288660316,-0.803015129522322,-1.7277404490746875,-3.674614786332576,-10.559028549612847,27.78923081067546,0.900001525878892,1.1125978463679402,1.4350008010864173,-0.693774684173647,3.5637762863464815,0.37061305845638515,2.4993885437164494,-1.7697002562144917,50.0,-15.068354757854436,1.0643877426300314,10,-0.5500011444091655,-1.75,-4.475001335144036,-7.950000762939446,-5.300003051757798,1,-0.1077390307195999,-2.1999633794651032,66.30000305175781,1.0,66.0,-3.0000000000005684,65.40000152587889,-0.1077390307195999 1488,2005-10-05,65.69999694824219,66.40000152587889,65.5,66.0,1038510.0,-0.0030349707588119834,-1.5714441416893328,0.600006103515625,74.9999133025156,70.70927253131745,-0.42861004931639,-1.3612520354961788,-3.269003071994362,-10.152831490137658,27.824934135314106,0.900001525878892,1.0638473324626005,1.0849964141845732,-0.940394828984978,3.1103876573541243,0.0723007925997905,2.0976920357693487,-1.2373316478320504,24.999642371790507,-41.938568119399385,1.0126956215847758,10,-0.24999618530273438,-1.4999961853027344,-4.174996376037605,-7.7499961853027415,-5.1999969482421875,2,-0.0791475980179831,2.600006103515568,65.90000152587889,-2.1999633794651032,66.30000305175781,1.0,66.0,-0.0791475980179831 1489,2005-10-06,64.59999847412111,65.5,64.0,65.5,1488110.0,-0.016742747720181028,2.3333276819395583,2.9999745689435464,56.86270696577877,70.08290474641473,0.7327705766895036,-0.10104072690977262,-1.9687166228700477,-8.848548568170344,28.337377985154333,1.6999969482421875,1.0420732968331237,-0.12000198364256676,-1.8846843997244207,1.6446804324392943,-1.0023431916834937,0.7623392243983602,2.300003051757784,20.689591669758475,-47.258385633585235,0.8823412080409302,10,0.8500022888183452,-0.39999771118165484,-3.224998474121108,-6.649997711181662,-2.199996948242209,3,-0.07430339551762455,-1.5714441416893328,65.69999694824219,2.600006103515568,65.90000152587889,-2.1999633794651032,66.30000305175781,-0.07430339551762455 1490,2005-10-07,65.0,66.0,65.0,65.5,1122090.0,0.006191974231069652,-3.0,0.5555546136566019,56.862706965778585,69.24467566457002,0.45947104917753734,-0.36208926707811884,-2.1951142809182755,-9.039067375527544,28.75324463734205,1.400001525878892,1.1227683859913924,0.17999954223633097,-1.390249670949828,1.75024875542249,-0.6051250643567556,0.9651241488294175,1.8420014953613162,34.48274047707385,-32.81564778649721,0.7851246065930799,10,0.4500007629394531,-0.7999992370605469,-3.3749990463256836,-7.049999237060554,-2.700000762939453,4,-0.0707692072941708,2.3333276819395583,64.59999847412111,-1.5714441416893328,65.69999694824219,2.600006103515568,65.90000152587889,-0.0707692072941708 1491,2005-10-10,65.0,65.69999694824219,64.69999694824219,65.5,1009800.0,0.0,1.2222372927333762,1.0,56.86270696577858,67.17700877438725,0.4784300778661219,-0.29034068526772217,-2.008259725671664,-8.832248079507963,28.610817623864094,1.0,1.105083393201042,0.12499961853026775,-1.3854896210044672,1.6354888580650098,-0.6302450012370997,0.8802442382976352,1.7851614654540953,41.66664017573052,-25.226978044613233,0.7552446197673706,10,0.4500007629394531,-0.7999992370605469,-3.3749990463256836,-7.049999237060554,-2.5,0,-0.0753846388596755,-3.0,65.0,2.3333276819395583,64.59999847412111,-1.5714441416893328,65.69999694824219,-0.0753846388596755 1492,2005-10-11,65.69999694824219,65.90000152587889,65.09999847412111,65.09999847412111,972800.0,0.010769183819110628,-1.6666836209198845,-1.199996948242159,62.06890655048964,65.84310359744644,-0.19504883095979153,-0.9359376342551116,-2.5094155568187944,-9.32564249713684,28.030378993432876,0.900001525878892,1.1370329233679968,0.7599967956543026,-0.7760946418330406,2.2960882331416457,-0.008048923089376103,1.5280425143979812,1.0294612879028193,70.83316114224722,3.96204614909432,0.7680457187436731,10,-0.24999618530273438,-1.4999961853027344,-4.049996376037598,-7.7499961853027415,-3.1999969482421875,1,-0.0882799953085609,1.2222372927333762,65.0,-3.0,65.0,2.3333276819395583,64.59999847412111,-0.0882799953085609 1493,2005-10-12,64.40000152587889,65.5,64.30000305175781,65.5,904850.0,-0.019786841442130054,1.1818156597007885,-1.8333354526150487,47.761229720912254,63.03024940711613,1.1121660153005735,0.41693803635199345,-1.0667185433866848,-7.822909733007819,26.994364546103156,1.399993896484375,1.0689920264014745,-0.5599987030029467,-2.054408529443947,0.9344111234380605,-1.3072036162234468,0.18720621021755335,2.2748675455432164,20.000076293944602,-42.78307124179852,0.747204913220503,10,1.049999237060561,-0.20000076293943891,-2.750000953674302,-6.450000762939446,-1.8000030517577983,2,-0.05900625716958685,-1.6666836209198845,65.69999694824219,1.2222372927333762,65.0,-3.0,65.0,-0.05900625716958685 1494,2005-10-13,62.70000076293945,64.40000152587889,62.29999923706055,64.40000152587889,1238670.0,-0.026397526749379008,1.470589819250753,1.5454573828365799,39.02440612900258,59.42978906751131,2.669635302694118,2.164928893174448,0.7108149692576831,-5.924007033089936,26.816796154831646,2.100002288818345,0.8743006189008611,-2.2199995040893583,-3.909096768013825,-0.5309022401648988,-3.0645481360515845,-1.3754508721271321,3.9213709270542125,10.810849821585615,-49.04349119988681,0.8445486319622304,10,1.8999996185302734,1.5,-0.7749996185302734,-4.600000381469734,0.700000762939446,3,-0.035087731039388226,1.1818156597007885,64.40000152587889,-1.6666836209198845,65.69999694824219,1.2222372927333762,65.0,-0.035087731039388226 1495,2005-10-14,61.20000076293945,62.70000076293945,60.4000015258789,62.4000015258789,3219320.0,-0.02392344468497387,1.555555791030803,0.7058824849375641,27.777827227494058,54.71479625904697,3.818732315787912,3.638845733519773,2.2080403030528544,-4.239791805547853,27.007071445212294,2.299999237060554,0.656400299241028,-3.5849994659423885,-5.923936881712294,-1.2460620501724833,-4.754468173827348,-2.415530758057436,5.248516028936891,14.545440673828272,-41.7601200844469,1.169468707884953,10,2.200000762939439,2.450000762939439,1.0250005722045827,-2.8500003814697337,2.299999237060547,4,0.019607855359147663,1.470589819250753,62.70000076293945,1.1818156597007885,64.40000152587889,-1.6666836209198845,65.69999694824219,0.019607855359147663 1496,2005-10-17,61.70000076293945,62.20000076293945,60.599998474121094,61.29999923706055,1769380.0,0.008169934538673873,1.2857150642230832,-0.3333343929707909,30.10753746706743,50.2586601438686,2.9028695833954288,3.092633756122069,1.685228160642474,-4.553194009696412,27.030707542948264,1.6000022888183594,0.4219558385641733,-2.9549993515014705,-5.666747009520805,-0.2432516934821436,-4.3108731805111375,-1.5991255224918035,4.385605112977046,23.636349764737375,-27.935674208401906,1.3558738290096641,10,1.700000762939439,1.950000762939439,1.0250005722045898,-3.3500003814697337,2.0999984741210938,0,0.009724448406838393,1.555555791030803,61.20000076293945,1.470589819250753,62.70000076293945,1.1818156597007885,64.40000152587889,0.009724448406838393 1497,2005-10-18,61.70000076293945,62.29999923706055,61.5,61.79999923706055,1548330.0,0.0,-2.1999969482421875,-0.2499952316466078,31.111131832914467,45.38212886946848,2.508211548814998,3.0439244260431906,1.6941836023718935,-4.363105145658899,26.847944273040486,0.7999992370605469,0.13773682613403082,-2.8249992370605526,-5.840659437848942,0.19066096372783647,-4.33282933745474,-1.317169136666358,4.044468851974784,25.49018874529344,-22.961168926168863,1.5078301003941927,10,1.5,1.950000762939439,1.0500001907348633,-3.3500003814697337,2.399997711181655,1,0.012965951817963006,1.2857150642230832,61.70000076293945,1.555555791030803,61.20000076293945,1.470589819250753,62.70000076293945,0.012965951817963006 1498,2005-10-19,59.599998474121094,61.5,58.29999923706055,61.5,2324140.0,-0.0340356930770046,2.3684191505679877,19.000305180437934,23.148141607173926,41.636066051845724,4.081104572918328,5.03174018696221,3.782147507575509,-2.1000610779507483,26.970877329846882,3.4000015258789062,-0.24050821015445933,-4.6900012969970675,-8.425971399242513,-0.9540311947516287,-6.557986348119783,-2.8220162458743445,5.823803055451023,21.31145490623045,-21.90757642437241,1.8679850511227203,10,2.5500011444091797,3.0000019073486257,3.250002861022949,-1.2499980926513743,4.300003051757805,2,0.0486577449685357,-2.1999969482421875,61.70000076293945,1.2857150642230832,61.70000076293945,1.555555791030803,61.20000076293945,0.0486577449685357 1499,2005-10-20,59.79999923706055,61.099998474121094,59.5,60.29999923706055,2254020.0,0.0033557175848972776,-1.9090921701496057,0.2631576833964431,20.192319331078423,37.56157853687904,3.4962928707460534,4.686079483859444,3.6011983601491195,-2.1326050835615433,27.426885591588434,1.5999984741210938,-0.6231310059444652,-4.245000648498532,-8.477444339926123,-0.012556957070948727,-6.361222494212328,-2.128778802784737,5.053898109110648,34.090897268504314,-1.8653475735434952,2.1162218457137927,10,2.3000011444091726,2.8000011444091726,3.199999809265144,-1.3500003814697195,4.0,3,0.046822730314104666,2.3684191505679877,59.599998474121094,-2.1999969482421875,61.70000076293945,1.2857150642230832,61.70000076293945,0.046822730314104666 1500,2005-10-21,57.4000015258789,59.4000015258789,57.20000076293945,59.29999923706055,3026620.0,-0.040133741501693354,1.0952365382205076,3.7999954223632955,14.39999389648429,32.84349930695745,5.257769028441508,6.879611481103389,5.979857089164312,0.4162066855613702,28.16310507735535,2.5999984741210938,-1.1112893434272522,-6.289998435974127,-11.450944540275337,-1.1290523316729093,-8.870471488124728,-3.709525383823518,6.929583971563439,3.9215847603545226,-26.582915058224433,2.5804730521506074,10,4.149999618530273,4.649999618530273,5.5999975204467916,1.0499973297119283,6.0,4,0.10452961394600124,-1.9090921701496057,59.79999923706055,2.3684191505679877,59.599998474121094,-2.1999969482421875,61.70000076293945,0.10452961394600124 1501,2005-10-24,59.70000076293945,59.79999923706055,57.70000076293945,57.70000076293945,2986090.0,0.04006967205433942,-1.0999984741210938,-1.0526328469923045,28.472216151377808,29.110533707056135,2.376854208735274,4.3705181849603605,3.652567177335584,-1.7161015333093133,28.212737292970747,2.3999977111816477,-1.4092161247839314,-3.7149993896484403,-9.117639818007092,1.6876410387102112,-6.416319603827773,-1.0136791754691146,3.916626261052599,49.01962250941333,20.11446176154858,2.701320214179326,10,1.6499996185302734,2.3500003814697195,3.2999982833862376,-1.2500019073486257,4.899997711181655,0,0.06365157769678809,1.0952365382205076,57.4000015258789,-1.9090921701496057,59.79999923706055,2.3684191505679877,59.599998474121094,0.06365157769678809 1502,2005-10-25,60.4000015258789,60.79999923706055,59.9000015258789,60.5,1438400.0,0.011725305762039229,1.5714332425068323,-0.04999923706055043,32.214773176471496,27.383149646562714,0.9454064353797875,3.4538019153561947,2.9296233921383035,-2.249823604541639,27.9800789364261,1.0999984741210938,-1.7539065325505092,-2.7649986267089943,-8.243098054300212,2.7131008008822306,-5.504048340504603,-0.025948912913385414,2.5749628720078945,74.4186355978739,43.15974587499042,2.739049713795611,10,0.39999961853027344,1.6499996185302734,2.5999975204467916,-1.0500030517577983,4.699996948242209,1,0.05629135141205066,-1.0999984741210938,59.70000076293945,1.0952365382205076,57.4000015258789,-1.9090921701496057,59.79999923706055,0.05629135141205066 1503,2005-10-26,61.0,61.0,60.29999923706055,60.599998474121094,1049810.0,0.009933749320586216,2.4999904632932157,-4.000076295109199,37.49999999999995,27.213771187784648,-0.20964825210280935,2.6676652921163893,2.2873905827481664,-2.6871482505950297,27.92098578825197,0.7000007629394531,-2.121022736317137,-1.9600002288818388,-7.440069017159516,3.520068559395831,-4.70003462302067,0.7800341652569998,1.3974680343920625,97.43593505620814,62.16162255654139,2.7400343941388363,10,-1.0499992370605469,1.0500011444091726,1.9999990463256907,-0.8500003814697195,4.400001525878892,2,0.050819647116739475,1.5714332425068323,60.4000015258789,-1.0999984741210938,59.70000076293945,1.0952365382205076,57.4000015258789,0.050819647116739475 1504,2005-10-27,59.4000015258789,61.099998474121094,59.29999923706055,61.099998474121094,2056560.0,-0.026229483182313107,1.1176499627505363,-4.249976158233057,32.05127640823545,27.68859887453369,0.9756141088915982,4.000203824202259,3.8321394278535834,-0.9401119390081973,27.92201518592717,1.7999992370605469,-2.6693177546031066,-3.2599987030029354,-8.833771224492757,2.3137738184868937,-6.04688496374785,-0.47311244225802085,2.4777197813679024,56.4103090786912,20.16689803194646,2.7868862607449145,10,0.34999847412110086,2.6499996185302734,3.874997138977065,0.8999977111816548,7.400001525878913,3,0.07575757381150039,2.4999904632932157,61.0,1.5714332425068323,60.4000015258789,-1.0999984741210938,59.70000076293945,0.07575757381150039 1505,2005-10-28,58.9000015258789,60.0,58.0,59.099998474121094,1990490.0,-0.008417508201277846,1.0,0.11764547486334752,31.05589458729692,27.793971887892525,1.246088707166706,4.153994300119372,4.295730939772291,-0.2944888199835205,27.877980096534387,2.0,-3.0778877882783817,-3.404998779296882,-8.987479994013135,2.177482435419371,-6.196239386655016,-0.6137581719387555,2.5099477269371704,35.294163845845524,-0.25237080223399744,2.7912406073581275,10,0.8499984741211009,3.1499996185302734,4.4749975204467844,1.3999977111816548,8.499999999999993,4,0.08319180957964378,1.1176499627505363,59.4000015258789,2.4999904632932157,61.0,1.5714332425068323,60.4000015258789,0.08319180957964378 1506,2005-10-31,60.70000076293945,61.0,59.5,59.5,2374890.0,0.030560257902025434,-1.4999984105438164,-6.000095368886641,35.4651215658008,28.277748524879897,-0.7941961583524204,2.016323882717046,2.4665934812450843,-1.9433065194543246,27.026781838326837,2.099998474121101,-3.2568317619246017,-1.3249994277954116,-6.618042204851193,3.9680433492603697,-3.971520816323306,1.3215219607324826,-3.5,87.09684167521897,53.69995450832701,2.6465213885278924,10,-1.3500003814697266,1.3500003814697195,2.6749982833862305,-0.40000152587889914,7.499996185302734,0,0.04448106637566873,1.0,58.9000015258789,1.1176499627505363,59.4000015258789,2.4999904632932157,61.0,0.04448106637566873 1507,2005-11-01,58.79999923706055,61.79999923706055,58.79999923706055,61.79999923706055,2358660.0,-0.031301507446420906,1.0,-2.4999984105438164,34.269655817852964,29.513472326066456,0.7277056386328766,3.538562052734207,4.318001700816389,0.07920242292121316,26.678852041363577,3.0,-3.2492113469681527,-2.8700008392333984,-8.019184278178315,2.2791825997115183,-5.444592558705864,-0.2954091197609401,-1.5239984893798848,21.05261572840153,-13.45894634974039,2.57459171947246,11,0.7000007629394531,3.2500019073486257,4.874999046325684,1.7999992370605469,9.600002288818345,1,0.09863944408701508,-1.4999984105438164,60.70000076293945,1.0,58.9000015258789,1.1176499627505363,59.4000015258789,0.09863944408701508 1508,2005-11-02,60.5,60.5,59.20000076293945,59.5,1536690.0,0.02891157797614352,1.5999984741210938,-0.3333333333333333,43.8202223111366,32.138794879406255,-0.9288865536005275,1.5062418575482042,2.6010549949053257,-1.4967421083092347,26.31211968583772,1.7000007629394531,-3.26743654149584,-0.9100002288818345,-5.716091865546275,3.896091407782606,-3.3130460472140584,1.4930455894503893,-3.043039312744142,65.78948689299872,27.111728791308906,2.403045818332222,11,-1.0,1.5500011444091726,3.1749982833862305,0.14999771118164062,7.1999969482421875,2,0.07603303263010086,1.0,58.79999923706055,-1.4999984105438164,60.70000076293945,1.0,58.9000015258789,0.07603303263010086 1509,2005-11-03,59.79999923706055,60.79999923706055,59.79999923706055,60.79999923706055,1189010.0,-0.011570260544453759,1.0,-1.0,45.88234845329735,35.63683427460771,-0.2557842356278144,1.926998940551826,3.3078642773138114,-0.6946567312309497,27.501240889300306,1.0,-3.3349538219813866,-1.3700010299682646,-5.980788601701192,3.240786541764656,-3.6753948158347214,0.9353927558981923,-2.169317007812502,47.36841048560102,5.4051734031681065,2.3053937858664604,11,-0.049999237060546875,2.2500019073486257,4.024998664855957,0.8499984741210938,8.299999237060561,3,0.09364552441913387,1.5999984741210938,60.5,1.0,58.79999923706055,-1.4999984105438164,60.70000076293945,0.09364552441913387 1510,2005-11-04,60.4000015258789,60.5,59.9000015258789,60.4000015258789,720220.0,0.010033483218616857,5.000076295109128,-0.0,46.19883314895631,37.60645838544976,-0.4307860233835257,1.0168404836019533,2.7217829639046087,-1.180065464345276,28.38573701056415,0.7000007629394531,-3.084306357154631,-0.5399988174438519,-4.791264151288011,3.7112665164003005,-2.6656314843659317,1.5856338494782278,-2.6025466163183566,53.33340962727841,8.678018062521225,2.1256326669220775,11,-0.5000019073486257,1.6499996185302734,3.4249963760376048,0.24999618530274148,7.400001525878913,4,0.1059602874866945,1.0,59.79999923706055,1.5999984741210938,60.5,1.0,58.79999923706055,0.1059602874866945 1511,2005-11-07,60.099998474121094,60.5,60.0,60.20000076293945,840840.0,-0.00496693781753077,-2.3333418104599266,-100.0,45.402293684682924,39.0717384419177,-0.07607663411022259,0.98123393711532,3.051850776201647,-0.7612597902389524,29.615695413137626,0.5,-2.819875617004463,-0.5950017929077163,-4.402735630338583,3.2127320445231433,-2.498868711623146,1.3088651258077135,-2.1424417914605485,43.333307902018234,-3.59159495082622,1.9038669187154313,11,-0.1999988555908203,1.9500026702880788,3.9250011444091797,0.7500019073486328,8.000000000000014,0,0.12146428015137412,5.000076295109128,60.4000015258789,1.0,59.79999923706055,1.5999984741210938,60.5,0.12146428015137412 1512,2005-11-08,59.9000015258789,60.4000015258789,59.599998474121094,60.4000015258789,788240.0,-0.003327736328118447,2.2000122070312216,4.9998855617013165,50.96775177986389,40.568155306347016,0.050888024637394835,0.7635796484399151,3.2608655467586942,-0.44401383587734955,30.826452087854715,0.8000030517578054,-2.186994930657548,-0.5049989700317425,-3.5056834362968274,2.4956854962333423,-2.005341203164285,0.9953432631007999,-1.7887471410423572,43.75008940705199,-6.149755960806473,1.5003422331325407,11,-1.9073486257070726e-06,1.8999996185302734,4.574998855590827,1.5999984741210938,8.400001525878913,1,0.13856419383858287,-2.3333418104599266,60.099998474121094,5.000076295109128,60.4000015258789,1.0,59.79999923706055,0.13856419383858287 1513,2005-11-09,60.599998474121094,60.70000076293945,59.70000076293945,60.099998474121094,1547630.0,0.011686092327389597,1.8571241730335364,-1.0,52.49999821186022,42.84023550674977,-0.7954680986661344,-0.24843833513807567,2.552416062205495,-1.0151141109743946,32.79084672822562,1.0,-1.8469480364154123,0.384998130798337,-1.9602321613968314,2.7302284229935054,-0.7876170152992472,1.5576132768959212,-2.341194295195592,83.33328035146054,30.135215260981596,1.172615146097584,11,-0.6999988555908203,1.2000026702880788,4.150002479553223,0.9000015258788991,7.099998474121094,2,0.12871292488709796,2.2000122070312216,59.9000015258789,-2.3333418104599266,60.099998474121094,5.000076295109128,60.4000015258789,0.12871292488709796 1514,2005-11-10,60.5,61.0,60.4000015258789,61.0,1296690.0,-0.0016501398785314647,1.3999938964844034,-1.0,61.31386556446952,46.20223228199117,-0.584491197778398,-0.33909472369834504,2.5974925972914207,-0.7918787493260169,34.07698913055322,0.5999984741211009,-1.6047924937562144,0.3949996948242216,-1.6461298627985244,2.4361292524469675,-0.6255650839871549,1.4155644736355981,-2.099548018749097,64.28575321115416,4.6540085263659705,1.020564778811373,11,-0.20000076293945312,1.1000003814697266,4.325000762939453,1.200000762939446,7.6999969482421875,3,0.11900821402053197,1.8571241730335364,60.599998474121094,2.2000122070312216,59.9000015258789,-2.3333418104599266,60.099998474121094,0.11900821402053197 1515,2005-11-11,62.4000015258789,62.4000015258789,60.599998474121094,60.9000015258789,2446520.0,0.031404983898824845,1.4000040690104072,-3.0,60.15037939030805,48.94503870693642,-2.163300968970482,-2.2604817708663063,0.6893053799639972,-2.5579405367806203,33.96516379088623,1.9000015258788991,-1.4607017577454826,2.2350011825561467,-0.0027374031936560073,4.472739768305949,1.1161318896812418,3.3538704754310515,-3.8635676543956095,100.0,37.41377383747441,1.1188692928749024,11,-1.8000011444091726,-0.8000011444091726,2.424999237060554,-0.7000007629394531,5.799995422363288,4,0.09134610270607557,1.3999938964844034,60.5,1.8571241730335364,60.599998474121094,2.2000122070312216,59.9000015258789,0.09134610270607557 1516,2005-11-14,62.29999923706055,63.20000076293945,62.0,62.599998474121094,962740.0,-0.001602600743156657,-1.6666751437932599,-0.1999994913736979,57.48030550016238,51.523999782748575,-2.0254709607889225,-2.227425625030037,0.7797911707753897,-2.3072530865680676,33.653227321493866,1.2000007629394531,-1.060229700612581,2.104998970031737,-0.23321877120533685,4.443216711268811,0.9358900994132,3.2741078406502737,-3.5317513063135237,74.99997350906361,13.33584049636437,1.169108870618538,11,-1.0999984741210938,-0.7499980926513743,2.5250015258789062,-0.34999847412110086,6.799999237060561,0,0.0882825663250646,1.4000040690104072,62.4000015258789,1.3999938964844034,60.5,1.8571241730335364,60.599998474121094,0.0882825663250646 1517,2005-11-15,62.5,62.79999923706055,61.70000076293945,62.5,1716860.0,0.003210285158727233,2.6666709052299633,-0.0,56.097559462741884,52.88814835514916,-1.8388018129217159,-2.4921956169539925,0.5595065089638496,-2.363456233693263,33.483449975476255,1.0999984741210938,-0.5559884727596582,2.2649997711181626,-0.20526519711846447,4.73526473935479,1.0298672869998455,3.5001322552364798,-3.377211842677582,79.99997820172992,21.91638408026833,1.2351324841183138,11,-1.1000003814697266,-0.9499988555908274,2.325000762939453,-0.549999237060554,6.5,1,0.0895999755859378,-1.6666751437932599,62.29999923706055,1.4000040690104072,62.4000015258789,1.3999938964844034,60.5,0.0895999755859378 1518,2005-11-16,62.5,62.79999923706055,62.29999923706055,62.599998474121094,831620.0,0.0,1.0,-100.0,64.48596798079964,54.95521719153831,-1.70451493193886,-2.3861334373239913,0.5645947123210675,-2.2229888885170297,31.90066431013837,0.5,-0.2289053021659555,2.119999694824216,-0.5274216565356937,4.7674210461841255,0.7962890191442611,3.4437103705041707,-3.0510348342282185,74.99996594019377,16.014658071634692,1.3237106756799537,11,-1.1000003814697266,-1.1499996185302734,2.325000762939453,-0.5000000000000071,9.199996948242188,2,0.09280004882812509,2.6666709052299633,62.5,-1.6666751437932599,62.29999923706055,1.4000040690104072,62.4000015258789,0.09280004882812509 1519,2005-11-17,62.599998474121094,63.20000076293945,62.20000076293945,62.79999923706055,763010.0,0.0015999755859374964,-1.0000076294236353,2.0000381475547417,67.96114491252871,57.37325183193524,-1.5260446540385644,-2.388043728222968,0.4773989491094568,-2.182109169490076,30.129896938861084,1.0,0.3078750319681376,2.079998207092288,-0.7294587529849821,4.889455167169558,0.675269727053653,3.484726687130923,-2.850950460575902,76.92300920661702,14.32373650588491,1.4047284800386342,11,-1.1999988555908203,-1.7999973297119212,2.2250022888183594,-0.5999984741211009,13.900001525878906,3,0.08146962617306519,1.0,62.5,2.6666709052299633,62.5,-1.6666751437932599,62.29999923706055,0.08146962617306519 1520,2005-11-18,63.4000015258789,63.5,62.599998474121094,62.70000076293945,1623640.0,0.012779601777283212,1.0000084771265931,-3.49999046329318,64.51612241641615,59.497010579905606,-2.073830929573326,-2.8622429944850225,-0.3163602827665528,-2.847925532936074,27.567588160365826,0.9000015258789062,0.5552308732135458,2.580001258850089,-0.10531926719919937,5.265321784899378,1.2373409958254484,3.92266152187473,-3.374877292382166,94.44452686077793,33.50052996794798,1.3426602630246434,11,-1.8500022888183523,-3.0500011444091726,0.9999990463256907,-0.8500003814697266,13.0999984741211,4,0.07570970515519626,-1.0000076294236353,62.599998474121094,1.0,62.5,2.6666709052299633,62.5,0.07570970515519626 1521,2005-11-21,63.5,64.19999694824219,63.20000076293945,63.5,706420.0,0.0015772629607948563,-2.3333290947700367,0.0,81.33332248264446,62.87096288021455,-1.8336475755156414,-2.8068678716416997,-0.4378383901399303,-2.810196852225893,25.37969629650498,0.9999961853027344,0.8304875303122117,2.489999771118164,-0.3921775865746042,5.372177128810932,1.04891109227178,3.931088449964548,-3.1273881898529368,72.00007934582419,5.761820360642446,1.4410886788463835,11,-1.5500011444091797,-2.8000011444091797,0.02500152587889204,-0.34999847412110796,13.599998474121094,0,0.07401569997231783,1.0000084771265931,63.4000015258789,-1.0000076294236353,62.599998474121094,1.0,62.5,0.07401569997231783 1522,2005-11-22,63.79999923706055,64.69999694824219,63.5,63.70000076293945,869940.0,0.004724397434024308,-3.79998779296875,100.0,77.04916392498438,65.59864795945057,-1.7011481425989885,-2.99251537403849,-0.7723930671639323,-2.982099927044942,24.00570887863602,1.1999969482421875,1.0865180617276167,2.6199991226196317,-0.5018084459418333,5.74180669118109,1.0590953383388992,4.180902906900364,-2.96810121034207,64.00003662114962,-2.200185386620589,1.5609037842807298,11,-1.25,-2.8500003814697266,-0.27499771118165484,-0.19999885559082742,11.60000228881836,1,0.08307208934858212,-2.3333290947700367,63.5,1.0000084771265931,63.4000015258789,-1.0000076294236353,62.599998474121094,0.08307208934858212 1523,2005-11-23,64.09999847412111,64.30000305175781,63.29999923706055,63.9000015258789,1534490.0,0.004702182455298409,2.333312140786328,2.000000000000213,87.71928650447302,68.53258361945096,-1.62315333026541,-3.2130999245598275,-1.0912789675274865,-3.1509580633968,22.6576060599603,1.0000038146972656,1.4176096928694264,2.7649984359741353,-0.6162340613391422,6.146230933287406,1.0743821873174966,4.455614684630774,-2.7265665983893115,76.00002441410032,7.111287162334037,1.6906162486566365,11,-1.4500007629394673,-3.1499996185302876,-0.6749973297119354,-0.4999980926513885,13.200004577636705,2,0.0764430833466736,-3.79998779296875,63.79999923706055,-2.3333290947700367,63.5,1.0000084771265931,63.4000015258789,0.0764430833466736 1524,2005-11-24,63.9000015258789,64.30000305175781,63.70000076293945,64.30000305175781,689270.0,-0.0031200772699386814,2.0,-2.000038147554564,83.01889644311544,71.07352995865179,-0.9947561594079559,-2.802367459019841,-0.8967631061345713,-2.8148614841528783,20.87082122111254,0.6000022888183594,1.6714672708338014,2.340001487731925,-1.0975005457618963,5.7775035212257535,0.6212504709850108,4.058752504478839,-2.0608505399956485,61.90495220725777,-8.581655059389384,1.7187510167469136,11,-0.7000026702880788,-2.950002670288079,-1.5250015258788991,-1.3000011444091797,13.900001525878913,3,0.12206565314719686,2.333312140786328,64.09999847412111,-3.79998779296875,63.79999923706055,-2.3333290947700367,63.5,0.12206565314719686 1525,2005-11-25,63.79999923706055,64.09999847412111,63.599998474121094,64.0,380270.0,-0.0015649810083001592,1.5000143051964945,0.4999999999999911,86.27455526941121,74.27289104412388,-0.7546381028471103,-2.44163119941868,-0.8164121652667973,-2.6019100855128556,18.529472288693427,0.5000000000000142,1.8665015928085822,1.9949993133544908,-1.3412293024769184,5.331227929185893,0.32688500543878973,3.663113621270192,-1.5603298164470445,40.0,-32.520062403963024,1.6681143079157015,11,-0.6000003814697266,-2.8500003814697266,-1.4499988555908274,-1.1999988555908274,15.89999771118164,4,0.19905957546723907,2.0,63.9000015258789,2.333312140786328,64.09999847412111,-3.79998779296875,63.79999923706055,0.19905957546723907 1526,2005-11-28,63.4000015258789,64.0,63.4000015258789,63.70000076293945,217940.0,-0.006269556676566479,-2.999999999999858,1.499990463293251,83.01889644311544,77.26415070860983,-0.2036073625517858,-1.927825427805999,-0.45401419624251815,-2.106109698737825,16.77422552674151,0.5999984741211009,1.939386842216578,1.4600015640258732,-1.9063335758346582,4.826336703886398,-0.22316600590438895,3.1431691339561354,-0.8158862513973801,7.143032307813367,-66.16524858275258,1.6831675699302635,11,0.04999732971192117,-2.200002670288079,-1.6000003814697266,-1.3500003814697266,16.0999984741211,0,0.20662457663780787,1.5000143051964945,63.79999923706055,2.0,63.9000015258789,2.333312140786328,64.09999847412111,0.20662457663780787 1527,2005-11-29,64.59999847412111,64.59999847412111,63.0,63.79999923706055,569650.0,0.01892739620443673,2.9999999999998934,-2.6666709052299473,84.48278583614928,79.48601935920425,-1.2006546340800028,-2.8153670454291913,-1.6784420424928896,-3.2039501304974536,15.6670767767751,1.599998474121108,1.9379031469668462,2.3699985504150547,-0.8536638413672506,5.593660942197367,0.7581673545238985,3.981829746306211,-1.7196597653130965,100.0,26.804823038992453,1.6118311958911546,11,-1.1499996185302876,-3.250000000000014,-2.899997711181655,-2.5499973297119354,15.400001525878892,1,0.19349845658289788,-2.999999999999858,63.4000015258789,1.5000143051964945,63.79999923706055,2.0,63.9000015258789,0.19349845658289788 1528,2005-11-30,65.09999847412111,65.69999694824219,64.69999694824219,65.09999847412111,1104130.0,0.007739938263315871,-1.4999904632931267,0.0,87.09678014781329,81.61220105201365,-1.4450187453184853,-3.112664884105726,-2.197566609009499,-3.6010424672014807,14.764739285652173,1.0999984741210795,2.0166841198918846,2.6399986267090014,-0.7175690681739013,5.997566321591911,0.9612147792675501,4.318782474150453,-2.099998474121108,77.7778091744991,3.3129006904704994,1.6787838474414536,11,-0.9500007629394673,-3.250000000000014,-3.6749973297119354,-3.0499973297119354,13.999999999999986,2,0.15821817654653714,2.9999999999998934,64.59999847412111,-2.999999999999858,63.4000015258789,1.5000143051964945,63.79999923706055,0.15821817654653714 1529,2005-12-01,65.40000152587889,65.69999694824219,64.69999694824219,64.69999694824219,892040.0,0.004608341916890302,-1.8571241730335364,100.0,82.6087064688992,83.6224881689562,-1.4595609782701544,-3.132208753066344,-2.5264974444190145,-3.790558481195248,14.037452803597603,1.0,2.127468586772011,2.660001564025862,-0.6975662982896154,6.017569426341332,0.9812176328681232,4.3387854951836005,-2.400001525878892,88.88904587249236,16.924879810208168,1.6787839311577357,12,-1.0500030517577983,-3.5500030517577983,-4.400000572204576,-3.3500003814697195,14.099998474121108,3,0.18195720563049322,-1.4999904632931267,65.09999847412111,2.9999999999998934,64.59999847412111,-2.999999999999858,63.4000015258789,0.18195720563049322 1530,2005-12-02,66.80000305175781,67.5,66.19999694824219,66.19999694824219,1820920.0,0.021406750660776908,-3.3332994252581254,0.8571459711610947,88.1356403424433,84.3783012644894,-2.599967391341181,-4.245840646180852,-3.9333075562980397,-5.074003784432186,13.632590806454253,2.099998474121108,2.1901216150715612,3.7400030136108384,0.11238887246726392,7.367617154754413,1.9261959430390476,5.553810084182622,-3.368003540039062,84.44451226128471,12.332942171291407,1.8138070705717864,12,-1.5500030517578125,-4.0500030517578125,-5.900002479553223,-4.75000190734864,10.5,4,0.1646706511596565,-1.8571241730335364,65.40000152587889,-1.4999904632931267,65.09999847412111,2.9999999999998934,64.59999847412111,0.1646706511596565 1531,2005-12-05,67.40000152587889,67.59999847412111,66.80000305175781,67.09999847412111,1298310.0,0.008982012675301743,1.285711171662073,0.49999999999995265,88.88892925608477,85.69383074572278,-2.8927793492629235,-4.501704783927281,-4.555849406409678,-5.551177020843653,13.22348337718346,0.7999954223632955,2.241941711173567,3.9750013351440288,0.13840396322395065,7.811598707064114,2.0567026491839897,5.893300021104068,-3.235761926269518,95.65223881339595,23.524839202872457,1.9182986859600422,12,-2.100002288818345,-4.200002670288065,-6.500000953674302,-5.3500003814697195,9.40000152587892,0,0.18249250955343954,-3.3332994252581254,66.80000305175781,-1.8571241730335364,65.40000152587889,-1.4999904632931267,65.09999847412111,0.18249250955343954 1532,2005-12-06,68.19999694824219,68.40000152587889,67.69999694824219,67.90000152587889,1330380.0,0.01186936801560945,1.0000000000000406,0.999974568943736,90.14087533983061,85.96289617187362,-3.355908078036407,-4.8991868369848035,-5.376004715431947,-6.219254944054754,12.734225307371872,1.0,2.3349242032780992,4.359996986389163,0.33774285615267274,8.38225111662566,2.348869921270918,6.371124051507408,-3.3486055737304667,94.5944775623912,21.887336418424724,2.0111270651182482,12,-2.4999961853027344,-4.599996566772468,-7.499996185302734,-6.149995803833015,11.200004577636719,1,0.1656892017214242,1.285711171662073,67.40000152587889,-3.3332994252581254,66.80000305175781,-1.8571241730335364,65.40000152587889,0.1656892017214242 1533,2005-12-07,68.40000152587889,69.0,68.19999694824219,68.30000305175781,840540.0,0.002932618571647394,-4.333163797268774,0.3333333333332702,90.27781604250396,86.76944279402788,-3.2204801759337727,-4.727241068134816,-5.5845892875403536,-6.284839753171397,12.572137279285606,0.8000030517578125,2.3197287726849396,4.17000141143798,-0.03781116223504455,8.377813985111004,2.0660951246014605,6.273907698274492,-2.8388881210937313,86.04655701637624,13.29962811553439,2.1039062868365135,12,-2.400001525878892,-4.3000011444091655,-7.625000953674302,-6.3500003814697195,11.599998474121108,2,0.1695906171834265,1.0000000000000406,68.19999694824219,1.285711171662073,67.40000152587889,-3.3332994252581254,66.80000305175781,0.1695906171834265 1534,2005-12-08,67.69999694824219,68.40000152587889,67.5,68.40000152587889,800710.0,-0.010233984824866704,1.5714161153557547,-7.00015259021982,80.2816644118756,86.10356603207947,-2.1509561458416613,-3.6471658540851877,-4.911147194337758,-5.462701508315192,12.405441479047466,0.900001525878892,2.368643847857129,3.109996986389163,-0.9846205584305636,7.20461453120889,1.0626882139792997,5.157305758799026,-1.4511062244140618,53.571370183268755,-15.75221255389026,2.047308772409862,12,-1.6999969482421875,-3.3999977111816406,-6.924996376037598,-5.649995803833015,12.0,3,0.16838998581631248,-4.333163797268774,68.40000152587889,1.0000000000000406,68.19999694824219,1.285711171662073,67.40000152587889,0.16838998581631248 1535,2005-12-09,68.09999847412111,68.09999847412111,67.69999694824219,67.80000305175781,609720.0,0.005908442302954953,1.6667175300728312,-0.4285620865167972,81.08106436217757,85.88825135641972,-2.097424486438655,-3.7926962823155606,-5.352953516328064,-5.73221332006878,13.335809944194988,0.40000152587892046,2.358797494436928,3.224998664855974,-1.0185720542485939,7.468569383960542,1.103213305303683,5.346784024408258,-1.300885895058613,59.09078298504008,-9.48552004486885,2.1217853595522853,12,-2.099998474121108,-3.799999237060561,-7.199997901916518,-6.049997329711935,11.300003051757798,4,0.1674009072145728,1.5714161153557547,67.69999694824219,-4.333163797268774,68.40000152587889,1.0000000000000406,68.19999694824219,0.1674009072145728 1536,2005-12-12,67.80000305175781,68.40000152587889,67.30000305175781,68.40000152587889,414580.0,-0.004405219222982759,2.6666709052300894,-2.000025431703019,77.02706116147242,85.05983750367784,-1.2378224396912714,-3.224868125732442,-5.10878226214173,-5.306938017410545,14.726667568305546,1.0999984741210795,2.423664143767347,2.650003051757807,-1.6037879027439033,6.903794006259517,0.5231075745069518,4.776898529008662,-0.5607129885078166,29.411817504555206,-38.10159555529732,2.126895477250857,12,-0.9500045776367188,-3.5000038146972656,-6.825002670288086,-5.75000190734864,10.5,0,0.14011798779341933,1.6667175300728312,68.09999847412111,1.5714161153557547,67.69999694824219,-4.333163797268774,68.40000152587889,0.14011798779341933 1537,2005-12-13,68.09999847412111,68.30000305175781,67.5,67.69999694824219,553490.0,0.004424711045134977,-1.0000190735954682,-0.6666709052300027,77.02704931892117,83.94097852268985,-1.105373759230872,-3.2504678722738873,-5.449371635450603,-5.478637234644538,15.99908813360683,0.8000030517578125,2.5129770762196273,2.669998550415059,-1.5865628219323895,6.9265599227625145,0.5417178642413347,4.798279236588783,0.900001525878892,47.05863873405762,-18.58065458459007,2.128280686173727,12,-1.2500000000000142,-3.799999237060561,-7.124998092651381,-6.049997329711935,10.400001525878892,1,0.12775337404659148,2.6666709052300894,67.80000305175781,1.6667175300728312,68.09999847412111,1.5714161153557547,67.69999694824219,0.12775337404659148 1538,2005-12-14,68.30000305175781,68.40000152587889,68.0,68.09999847412111,353470.0,0.0029369248475490384,1.000000000000071,0.5000095367067311,79.72973390945562,83.62109268275165,-0.8981745291920191,-3.1554532135284887,-5.682035320904234,-5.55746036674573,17.361659045047755,0.40000152587889204,2.6777952326503254,2.58000297546387,-1.6260581031464199,6.786064054074167,0.476972436158718,4.683033514769015,0.6699969482421864,90.90921701496174,23.773193256837942,2.103030539305147,12,-0.7000045776367188,-3.950002670288086,-7.450002670288086,-6.25000190734864,12.099998474121094,2,0.1625182720081213,-1.0000190735954682,68.09999847412111,2.6666709052300894,67.80000305175781,1.6667175300728312,68.09999847412111,0.1625182720081213 1539,2005-12-15,67.69999694824219,68.40000152587889,67.5,68.40000152587889,366180.0,-0.008784862030839724,1.5714161153557547,-3.4999427808508354,74.68351313099994,82.12641188148017,0.0697286279350493,-2.2701704481986553,-5.08687214458736,-4.836934875438246,18.898241824840607,0.900001525878892,2.7337861257000498,1.7249969482421932,-2.299075090699503,5.749068987183897,-0.2870390712286621,3.7370329677130414,1.240603051757816,36.36313194015819,-32.792425858079916,2.012036019470851,12,0.20000457763671875,-2.9999961853027344,-6.849996566772461,-5.649995803833015,12.700004577636719,3,0.18168395282442007,1.000000000000071,68.30000305175781,-1.0000190735954682,68.09999847412111,2.6666709052300894,67.80000305175781,0.18168395282442007 1540,2005-12-16,68.19999694824219,68.5,67.59999847412111,67.69999694824219,766310.0,0.007385524705152635,-1.5714441416894371,-0.7142810432583986,79.9999427795956,81.13874671742582,-0.23557072194795126,-2.5214024454813853,-5.5989000964000795,-5.229848314640918,20.43764518865474,0.900001525878892,2.7464591011270727,1.9849971771240291,-1.9642995332054056,5.934293887453471,0.01034882195931175,3.9596455322887465,0.7117910517578139,74.99968210775275,-1.91742338836238,1.9746483551647207,12,-0.04999542236328125,-3.3999977111816406,-7.249997138977051,-6.149995803833015,11.700004577636719,4,0.1686217084251116,1.5714161153557547,67.69999694824219,1.000000000000071,68.30000305175781,-1.0000190735954682,68.09999847412111,0.1686217084251116 1541,2005-12-19,68.19999694824219,68.30000305175781,67.59999847412111,68.09999847412111,585760.0,0.0,3.6665310378149245,0.19999694824215908,76.47053543679894,79.6198200615334,-0.12310311271762941,-2.2674920806915253,-5.611176038523375,-5.1168844574933345,21.5701032411892,0.7000045776367045,2.8553002776192784,1.749997329711917,-2.0765024553708997,5.576497114794741,-0.16325256282949852,3.6632472222533323,0.6835552917578127,69.99969482421875,-3.8324438626052313,1.9132498925414108,12,-0.04999542236328125,-2.849996566772461,-7.099996566772461,-6.149995803833015,12.0,0,0.1642229483695805,-1.5714441416894371,68.19999694824219,1.5714161153557547,67.69999694824219,1.000000000000071,68.30000305175781,0.1642229483695805 1542,2005-12-20,69.09999847412111,69.40000152587889,68.09999847412111,68.09999847412111,1335400.0,0.013196503902513923,-1.6000061035155682,10.000152590220388,77.77773068282966,78.23092168823626,-0.9856671546930613,-2.898689641454567,-6.535814959883098,-5.897541829868629,22.689155062354445,1.300003051757784,2.8030420851005573,2.3849988937378015,-1.402667244833708,6.172665032309311,0.4911658244520396,4.278831963023563,-1.599998474121108,84.21037837751155,10.428008756511872,1.8938330692857566,12,-0.7499961853027486,-3.5499973297119283,-7.7249975204467916,-7.049997329711935,10.800003051757798,1,0.13314044545286396,3.6665310378149245,68.19999694824219,-1.5714441416894371,68.19999694824219,1.5714161153557547,67.69999694824219,0.13314044545286396 1543,2005-12-21,69.0,69.30000305175781,68.0,69.0,1046260.0,-0.0014471559526670896,3.3332994252581254,0.0,75.71424678884578,77.72343084123295,-0.8846375591547542,-2.543162456452592,-6.420214692117156,-5.699923115650236,23.992964050846265,1.3000030517578125,2.6840422861602775,2.0400003433227596,-1.6685379011612156,5.748538587806735,0.185731221080772,3.894269465564747,-1.4619999694824202,78.94730501893352,6.783533175230616,1.8542691222419878,12,-0.6499977111816406,-3.1999988555908203,-7.524999618530273,-6.949998855590827,11.800003051757812,2,0.1376811594202898,-1.6000061035155682,69.09999847412111,3.6665310378149245,68.19999694824219,-1.5714441416894371,68.19999694824219,0.1376811594202898 1544,2005-12-22,71.69999694824219,72.80000305175781,69.90000152587889,69.90000152587889,1708340.0,0.03913039055423462,-2.2222321122032125,100.0,79.51802466775368,77.54975976407475,-3.3051351012096575,-4.878989900639027,-9.018109480628304,-8.309559136383626,25.943281524188734,3.8000030517578125,2.522753703685467,4.349997520446777,0.36608368417680026,8.333911356716762,2.358040602311789,6.341954438581766,-4.124756887817384,78.84605509298311,7.895505456001388,1.9919569181349908,12,-1.649993896484375,-4.199995040893555,-10.324996948242188,-9.649995803833015,12.0,3,0.12133898114273234,3.3332994252581254,69.0,-1.6000061035155682,69.09999847412111,3.6665310378149245,68.19999694824219,0.12133898114273234 1545,2005-12-23,76.5,77.4000015258789,72.5,72.5,1904150.0,0.06694565210683034,-1.4500007629394531,2.2222278736399335,86.39997167970472,78.59119426610057,-7.586045311328064,-9.147767629318054,-13.609771910820136,-13.02230641251252,28.49477740493529,5.700004577636719,2.4655306253950755,8.51500053405762,3.1162587106791477,13.913742357436085,5.815629622368391,11.214371445746849,-8.71576941992187,90.81631382025462,22.04065360711151,2.699370911689234,12,-4.049999237060547,-6.5,-15.399999618530273,-14.449998855590827,9.5,4,0.0509804121029922,-2.2222321122032125,71.69999694824219,3.3332994252581254,69.0,-1.6000061035155682,69.09999847412111,0.0509804121029922 1546,2005-12-26,76.5,76.5,76.5,76.5,0.0,0.0,1.0,0.0,85.47006150459319,79.52930673117524,-6.9533927906617095,-8.5546284333616,-13.413254717509048,-12.9469385058118,31.3671092222581,0.0,2.57766910618804,7.8600006103515625,1.6811232972004717,14.038877923502653,4.770561953776024,10.9494392669271,-8.138823163173825,90.42551723634156,23.88651927556066,3.0894386565755436,12,-4.049999237060547,-6.299999237060547,-15.550000190734863,-14.449998855590827,8.900001525878906,0,0.04444446439057392,-1.4500007629394531,76.5,-2.2222321122032125,71.69999694824219,3.3332994252581254,69.0,0.04444446439057392 1547,2005-12-27,77.0999984741211,77.9000015258789,76.0999984741211,76.5999984741211,1517470.0,0.007843117308772518,-1.4000040690104167,100.0,85.95038247837913,80.22048990550007,-6.864343562690848,-8.611667248263416,-13.805712204811655,-13.451347812778678,34.01750486433654,1.8000030517578125,2.6871932267046645,7.834999084472656,0.8948721304701905,14.775126038475122,4.364935607471423,11.305062561473889,-8.19649215595176,91.91916233884834,26.69737801328597,3.4700634770012315,12,-4.399997711181641,-6.649997711181641,-15.774999618530273,-15.049997329711921,9.0,1,0.040207503702631264,1.0,76.5,-1.4500007629394531,76.5,-2.2222321122032125,71.69999694824219,0.040207503702631264 1548,2005-12-28,75.4000015258789,77.19999694824219,74.69999694824219,77.0,1295510.0,-0.022049247495287583,1.500009536779544,-3.1999969482421875,79.3893338722442,80.74335887674944,-4.527402976942653,-6.430131150120133,-11.845949629163727,-11.663079966090692,35.64245153217301,2.5,2.848680541665175,5.620001983642581,-1.5438250676042884,12.78382903488945,2.0380884580191463,9.201915509266016,-5.7767755910928,68.75000000000006,1.969646676048498,3.581913525623434,12,-2.6500015258789062,-4.950000762939453,-13.650002479553223,-13.350000381469734,11.299995422363281,2,0.05968169640494647,-1.4000040690104167,77.0999984741211,1.0,76.5,-1.4500007629394531,76.5,0.05968169640494647 1549,2005-12-29,77.30000305175781,77.30000305175781,75.19999694824219,75.5,960040.0,0.02519895871920874,1.3333361590302208,-1.125002980235081,81.50686828476024,80.91079504398995,-5.500916468478337,-7.792425176822519,-13.465199148205478,-13.448495575531538,37.363675786959035,2.100006103515625,3.0719433634632907,6.925003433227545,-0.6708064080767713,14.520813274531854,3.1270985125753867,10.722908353879703,-7.014635069684289,88.88892028556533,20.262786296813957,3.7979049206521553,12,-4.5500030517578125,-6.850002288818359,-15.500004768371582,-15.25000190734864,9.299995422363281,3,0.04527813534051872,1.500009536779544,75.4000015258789,-1.4000040690104167,77.0999984741211,1.0,76.5,0.04527813534051872 1550,2005-12-30,77.80000305175781,78.0999984741211,75.0,77.30000305175781,872730.0,0.006468305048645595,4.636407773724146,0.27777730682829654,83.78377681757394,81.72337741963162,-5.024307957509549,-7.82739351344523,-13.595477662636469,-13.836225768483288,38.208747254229955,3.0999984741210938,3.3116180724921804,6.875003433227533,-1.2082167363384144,14.958223602793488,2.8333933484445595,10.916613518010507,-6.905464386179858,91.17660918444052,16.86349785376214,4.0416100847829775,12,-4.750003814697266,-7.250003814697266,-15.725004196166992,-15.75000190734864,9.399993896484375,4,0.07583539415235374,1.3333361590302208,77.30000305175781,1.500009536779544,75.4000015258789,-1.4000040690104167,77.0999984741211,0.07583539415235374 1551,2006-01-02,79.69999694824219,80.19999694824219,78.0,78.0,1120910.0,0.024421514421026025,-1.588236350091104,3.399993896484375,85.36584571597899,82.56650131220377,-5.7233477031428635,-9.231983813146655,-15.170196316290244,-15.627728849568172,39.20383010640365,2.399993896484375,3.7286391196075073,8.159997558593744,-0.6343559131662175,16.954351030353706,3.7628208227137634,12.557174294473725,-8.084912301809922,90.9090909090909,12.605322272973865,4.397176735879981,1,-5.599998474121094,-8.099998474121094,-17.624998092651367,-17.649995803833015,6.5,0,0.0790464654076346,4.636407773724146,77.80000305175781,1.3333361590302208,77.30000305175781,1.500009536779544,75.4000015258789,0.0790464654076346 1552,2006-01-03,79.5,82.0,79.19999694824219,80.0999984741211,1854170.0,-0.002509372094105178,-3.666653951057621,-0.352940912477224,84.14634486736938,83.50340109870638,-4.350467504912729,-8.582017291036522,-14.663108205721372,-15.320899328746549,39.97186911864073,2.8000030517578125,4.112769073155647,7.395000457763672,-1.9316968382494792,16.721697753776816,2.7316518097570963,12.058349105770247,-6.854725877350546,65.75343897427537,-10.503251379988725,4.663348648006573,1,-3.549999237060547,-7.0,-17.17500114440918,-17.449998855590827,6.3000030517578125,1,0.07421385567143268,-1.588236350091104,79.69999694824219,4.636407773724146,77.80000305175781,1.3333361590302208,77.30000305175781,0.07421385567143268 1553,2006-01-04,80.0,81.0,79.0,80.69999694824219,1319740.0,0.0062893081761006275,2.076915853844619,1.1666645473850183,87.73009896689489,84.41585379861097,-3.493393562042314,-8.609847313830187,-14.863218148653601,-15.722848401978183,40.455025251295545,2.0,4.653938693247014,7.315000534057617,-2.472914843604741,17.102915911719975,2.421042845226438,12.208958222888796,-6.0450642545214635,71.42857142857143,-9.466485074628892,4.893957688831179,1,-2.75,-6.650001525878906,-17.600001335144043,-17.949998855590827,6.8000030517578125,2,0.07624998092651358,-3.666653951057621,79.5,-1.588236350091104,79.69999694824219,4.636407773724146,77.80000305175781,0.07624998092651358 1554,2006-01-05,79.0999984741211,80.19999694824219,78.5999984741211,80.0999984741211,876450.0,-0.011250019073486328,1.6666709052299633,1.4285776566757493,82.63475598028413,83.99749649867535,-1.6017545025547548,-7.180124697491806,-13.616020954168832,-14.725840539997392,41.58334062663281,1.5999984741210938,5.1555590133609,5.84499893188476,-4.047790316380144,15.737788180149664,0.8986043077523078,10.791393556017212,-4.018753733009547,58.571406773158486,-22.116402860002196,4.946394624132452,1,-0.75,-5.75,-16.100000381469727,-17.04999732971192,6.5,3,0.09608089280314669,2.076915853844619,80.0,-3.666653951057621,79.5,-1.588236350091104,79.69999694824219,0.09608089280314669 1555,2006-01-06,79.5,80.80000305175781,79.5,80.0,2078860.0,0.0050569094006971405,-4.20001220703125,0.5,83.04096228578561,83.7275965854745,-1.7114287962861994,-7.043394926452834,-13.640901375646777,-15.012751206135718,42.8146212167171,1.7000045776367188,5.776528546436609,5.675000381469729,-4.28066522308329,15.630665986022748,0.6971675791932199,10.652833183746239,-3.450129522644076,37.5,-42.69989173000016,4.977832802276509,1,-1.1500015258789062,-5.400001525878906,-16.400001525878906,-17.449998855590827,6.0,4,0.08930815690718363,1.6666709052299633,79.0999984741211,2.076915853844619,80.0,-3.666653951057621,79.5,0.08930815690718363 1556,2006-01-09,77.30000305175781,78.69999694824219,77.0999984741211,78.69999694824219,2246590.0,-0.027672917587952095,1.2857220708446866,2.79998779296875,72.28263776561398,82.20895828405614,0.6861372238853107,-4.316499048019153,-11.141641528577637,-12.717695036190648,43.91652052719205,2.4000015258789062,6.129821926044855,3.0000034332275334,-6.647031933277049,12.647038799732115,-1.8235142500247576,7.823521116479824,-0.4171144412317176,4.0817248031538975,-72.48746040255693,4.823517683252294,1,1.0499954223632812,-2.9000015258789062,-13.300003051757812,-14.950002670288086,8.599998474121094,0,0.1280723610043797,-4.20001220703125,79.5,1.6666709052299633,79.0999984741211,2.076915853844619,80.0,0.1280723610043797 1557,2006-01-10,76.80000305175781,77.30000305175781,76.30000305175781,77.0999984741211,1354980.0,-0.006468305048645484,1.8571241730335364,0.214283378746594,70.74470243718731,81.24844368016095,1.27297459414946,-3.3005168162684413,-10.280766421466353,-12.12298147868401,44.89917614028512,1.0,5.876123021682872,2.0650032043457003,-7.181169636522412,11.311176045213813,-2.558083216088363,6.688089624779764,5.1999969482421875,10.638304779899942,-62.91895400734772,4.623086420434057,1,1.6999969482421875,-2.1500015258789062,-12.550004005432129,-14.400003433227532,8.199996948242188,1,0.12239574899690364,1.2857220708446866,77.30000305175781,-4.20001220703125,79.5,1.6666709052299633,79.0999984741211,0.12239574899690364 1558,2006-01-11,79.4000015258789,79.4000015258789,76.9000015258789,76.9000015258789,1103370.0,0.03385414545320886,1.0,-8.33346049184914,70.58825929348502,80.03526490335257,-0.7822121752675883,-5.297920474670491,-12.537041606555533,-14.605799157324725,46.082025868239,2.5999984741210938,5.736481804910412,4.110001754760745,-4.83754353118195,13.05754704070344,-0.36377088821059544,8.583774397732086,2.4859985351562557,68.88885498046875,-3.834195280410057,4.473772642971344,1,-0.9000015258789062,-4.75,-14.750000953674316,-16.600000381469734,5.400001525878906,2,0.08060455167362868,1.8571241730335364,76.80000305175781,1.2857220708446866,77.30000305175781,-4.20001220703125,79.5,0.08060455167362868 1559,2006-01-12,80.0,80.0,78.80000305175781,79.5999984741211,1046430.0,0.007556655700132975,4.999961853172862,0.1600006103515625,62.06897821779261,77.62250950337688,-1.0716327295375123,-5.1955654845486805,-12.756691357966787,-15.067971082806736,47.936300916624496,1.1999969482421875,5.54748654490345,4.0950000762939425,-4.331644971411862,12.521645123999747,-0.11832244755896681,8.308322600146852,1.7742801208496104,82.22215440538194,11.300839255470166,4.213322523852902,1,-0.8499984741210938,-5.349998474121094,-14.949999809265137,-16.899999618530273,5.0,3,0.08500003814697266,1.0,79.4000015258789,1.8571241730335364,76.80000305175781,1.2857220708446866,77.30000305175781,0.08500003814697266 1560,2006-01-13,79.69999694824219,81.30000305175781,79.4000015258789,80.80000305175781,1125120.0,-0.003750038146972612,-1.2352999255010726,-2.750004768353392,60.81080941756742,74.8941721368867,-0.5294498484480528,-4.205452602901772,-12.091326504893544,-14.630486743177002,49.933225675056654,1.9000015258789062,5.554924362454827,3.219997024536127,-4.535640363833977,10.975634412906231,-0.657821669648925,7.097815718721179,1.9647976312255935,67.9998779296875,-0.43552070951761834,3.8778186941850485,1,-0.5499954223632812,-5.049995422363281,-14.549997329711914,-16.59999656677246,5.200004577636719,4,0.074027625493015,4.999961853172862,80.0,1.0,79.4000015258789,1.8571241730335364,76.80000305175781,0.074027625493015 1561,2006-01-16,79.4000015258789,80.5999984741211,79.0,79.5999984741211,813780.0,-0.0037640581411577667,-2.1999969482421875,0.18181439866833124,57.931053352149014,71.98136196852889,-0.3089760682438367,-3.1867449422549754,-11.412250810650193,-14.183778428720558,51.947423520210734,1.5999984741210938,5.3339798118219335,2.360001373291013,-4.436406867452149,9.156409614034175,-1.0382027470805753,5.758205493662601,2.1574972230346816,61.99996948242188,-3.321759913941115,3.398204120371584,1,-0.5999984741210938,-4.75,-14.250001907348633,-16.30000114440918,5.400001525878906,0,0.076826175779517,-1.2352999255010726,79.69999694824219,4.999961853172862,80.0,1.0,79.4000015258789,0.076826175779517 1562,2006-01-17,78.30000305175781,79.5,78.30000305175781,79.4000015258789,572870.0,-0.013853884798258775,-1.1818156597007885,5.5000762951094835,60.43167047130494,68.94820324679667,0.6737544624261602,-1.4357787746792496,-9.931690843170884,-12.95155436749289,53.177657664498625,1.1999969482421875,4.998014564011044,0.8000026702880803,-4.888767617160198,6.488772957736359,-2.044382473436059,3.6443878140122195,3.1523457832126667,31.81820546299138,-31.703788509749053,2.8443851437241365,1,0.5,-3.5500030517578125,-12.725004196166992,-15.200002670288086,8.199996948242188,1,0.0970625565505705,-2.1999969482421875,79.4000015258789,-1.2352999255010726,79.69999694824219,4.999961853172862,80.0,0.0970625565505705 1563,2006-01-18,78.5,79.0,76.5,77.69999694824219,1664860.0,0.0025542393415998177,1.7777730682829653,-0.7272765104488171,54.91802766097421,65.86856676687334,0.2666471878316372,-0.9355329002889903,-9.763522408835627,-13.0295940826514,54.223193802535775,2.5,4.4076162318652905,0.5249996185302734,-3.526186116223883,4.57618535328443,-1.5005932488467977,2.5505924859073446,2.849301919306228,41.66664017573027,-17.8763360699243,2.025592867377076,1,0.3000030517578125,-3.75,-12.92500114440918,-15.399999618530273,7.599998474121094,2,0.08280254777070062,-1.1818156597007885,78.30000305175781,-2.1999969482421875,79.4000015258789,-1.2352999255010726,79.69999694824219,0.08280254777070062 1564,2006-01-19,80.4000015258789,80.4000015258789,78.5,78.5999984741211,1073360.0,0.024203841093998868,1.1111092273131862,2.249995231646608,59.55882971675277,63.25944092586969,-1.5975563316759889,-2.266539647313749,-11.26246585284305,-14.817705857921226,53.82759554766694,1.9000015258789062,3.8773762821254962,1.9900009155273466,-0.9363929962901949,4.916394827344888,0.5268039596185758,3.4531978714361173,0.8483144160763487,81.2499801317977,24.646456330841154,1.4631969559087683,1,-1.5999984741210938,-5.650001525878906,-14.425002098083496,-17.30000114440918,4.599998474121094,3,0.05472638609916758,1.7777730682829653,78.5,-1.1818156597007885,78.30000305175781,-2.1999969482421875,79.4000015258789,0.05472638609916758 1565,2006-01-20,80.4000015258789,81.0,79.80000305175781,80.4000015258789,1150490.0,0.0,1.0,0.0,52.99147528497771,61.115978428021215,-1.6276278757803908,-2.0652677728650275,-10.914390921402884,-14.691906412759224,52.30889073548609,1.1999969482421875,3.2158116405502852,1.7950008392333956,-1.1152157206591937,4.705217399125985,0.33989255928710804,3.250109119179683,0.7493481582723973,86.66670057508681,32.98146436349441,1.455108279946291,1,-1.5999984741210938,-5.600002288818359,-14.100000381469727,-17.30000114440918,5.299995422363281,4,0.05721391028382583,1.1111092273131862,80.4000015258789,1.7777730682829653,78.5,-1.1818156597007885,78.30000305175781,0.05721391028382583 1566,2006-01-23,79.9000015258789,79.9000015258789,78.4000015258789,78.69999694824219,647860.0,-0.006218905354610782,1.4999904632932155,100.0,51.6666740841383,58.99619749990466,-0.8046504160193422,-1.367605777836971,-10.061725616688634,-14.067737302391663,50.43701247614103,2.0,2.6708042259908638,1.1250007629394503,-1.6620920738817517,3.9120935997606523,-0.26854565547115783,2.5185471813500584,1.1523612256245315,75.55558946397569,22.43039794458258,1.3935464184106023,1,-1.0,-5.100002288818359,-13.42500114440918,-16.80000114440918,4.1999969482421875,0,0.06257822158339432,1.0,80.4000015258789,1.1111092273131862,80.4000015258789,1.7777730682829653,78.5,0.06257822158339432 1567,2006-01-24,80.19999694824219,80.5999984741211,79.0,79.9000015258789,717680.0,0.003754636002930578,1.9090921701496057,0.2499952316466078,50.84744557261898,56.802773753141764,-0.638815889892328,-1.5003741738319576,-10.004746175519955,-14.246945450161604,48.28721253742797,1.5999984741210938,2.055227063421526,1.269996261596674,-1.469267670216837,4.009260193410185,-0.09963570431008861,2.6396282275034366,0.8000030517578125,82.22215440538194,30.114611050720697,1.369631965906757,1,-1.2999954223632812,-5.1999969482421875,-13.449995994567871,-17.09999656677246,4.8000030517578125,1,0.05735668676501682,1.4999904632932155,79.9000015258789,1.0,80.4000015258789,1.1111092273131862,80.4000015258789,0.05735668676501682 1568,2006-01-25,79.9000015258789,81.5,79.5999984741211,80.5999984741211,815260.0,-0.0037405914436241527,-1.9230724086528868,-2.3333587650364946,53.571448034201545,55.858603732742765,-0.2910430439341525,-0.8916813645838033,-9.343901814260846,-13.81390724888709,47.29605803708503,1.9000015258789062,1.7779016263861536,0.7450008392333984,-1.460707080149703,2.9507087586165,-0.3578531204581594,1.8478547989249563,-3.5999984741210938,48.387120591253755,-2.782876355158855,1.1028539596915539,1,-0.9000015258789062,-4.900001525878906,-12.949999809265137,-16.600000381469734,4.1999969482421875,2,0.08260323339272291,1.9090921701496057,80.19999694824219,1.4999904632932155,79.9000015258789,1.0,80.4000015258789,0.08260323339272291 1569,2006-01-26,80.80000305175781,81.0,80.0,80.0999984741211,936650.0,0.011264098982368687,-1.2222184546263721,-1.0000108991825614,55.555577291756336,55.27468905209709,-1.1908620207930483,-1.597955279819871,-9.868380124375847,-14.571088412392797,46.227090998847096,1.0999984741210938,1.593142473354959,1.4700023651123075,-0.6704337354363048,3.61043846566092,0.39978431483800136,2.5402204153866137,-4.396000061035153,77.41944216793044,23.50737496529878,1.0702180502743086,1,-1.8000030517578125,-4.850002288818359,-13.725001335144043,-17.50000190734864,3.2999954223632812,3,0.06559400027458273,-1.9230724086528868,79.9000015258789,1.9090921701496057,80.19999694824219,1.4999904632932155,79.9000015258789,0.06559400027458273 1570,2006-01-27,83.69999694824219,84.0,81.0999984741211,81.0999984741211,1374240.0,0.03589101221477353,-1.2307717137097365,3.7142592451308434,75.80647146047782,57.260846619689175,-3.870847179756481,-4.251236147245038,-12.377200582686413,-17.31793225730405,45.20522877488226,3.1999969482421875,1.2965735319713048,4.074996566772455,1.2924401884830417,6.857552945061869,2.6837183776277413,5.466274755917169,-7.194074017333975,94.64280118746109,33.005365015657624,1.3912781891447088,1,-3.4499969482421875,-5.4499969482421875,-14.924994468688965,-18.699995040893555,0.8000030517578125,4,0.015531697719913806,-1.2222184546263721,80.80000305175781,-1.9230724086528868,79.9000015258789,1.9090921701496057,80.19999694824219,0.015531697719913806 1571,2006-01-30,86.0,86.0999984741211,83.0999984741211,83.80000305175781,1935180.0,0.02747912945779518,1.500006357844945,0.8461531689882537,82.39439722332664,59.701149592136034,-5.739785251180734,-6.382281767818483,-14.25446255387061,-19.464226500588836,43.85355886977912,3.0,1.2768302349810483,6.059999465942383,2.075082146035868,10.044916785848898,4.067540805989125,8.05245812589564,-9.194313986328112,98.59157048433771,29.24303611415823,1.9924586599532588,1,-4.700000762939453,-5.600002288818359,-14.774999618530273,-18.69999885559082,-2.1999969482421875,0,-0.0034884075785792668,-1.2307717137097365,83.69999694824219,-1.2222184546263721,80.80000305175781,-1.9230724086528868,79.9000015258789,-0.0034884075785792668 1572,2006-01-31,85.4000015258789,87.5,85.4000015258789,86.5999984741211,1296610.0,-0.006976726443268522,-2.5000063578449447,-0.5454539149251971,74.59020084098567,61.88694661213731,-4.4999568903351985,-5.604976642891216,-13.239650380290584,-18.720431272030396,42.21272413987164,2.0999984741210938,1.2988398443034157,5.165000915527344,0.5014705568199247,9.828531274234763,2.8332357361736342,7.496766094881053,-8.036656764580073,73.41774596825206,3.8453722789562903,2.3317651793537113,1,-2.450000762939453,-4.3000030517578125,-14.075000762939453,-18.100000381469727,-1.8000030517578125,1,-0.015222517898478838,1.500006357844945,86.0,-1.2307717137097365,83.69999694824219,-1.2222184546263721,80.80000305175781,-0.015222517898478838 1573,2006-02-01,86.0999984741211,87.5,85.0999984741211,85.0999984741211,1325360.0,0.008196685430152728,-3.8000030517578125,-0.8333354526149817,74.79678175492484,63.580052394156425,-4.4795994394819445,-6.139311033668719,-13.517818395226968,-19.264714280825217,40.57981230330212,2.4000015258789062,1.4379550772044354,5.559997940063482,0.21332314918497275,10.906672730941992,2.8866605446242346,8.23333533550273,-7.92572129372617,81.33331298828125,12.809120230111162,2.6733373954392534,2,-3.1499977111816406,-5.0,-14.52499771118164,-18.549997329711914,-3.2999954223632812,2,-0.012775824548379222,-2.5000063578449447,85.4000015258789,1.500006357844945,86.0,-1.2307717137097365,83.69999694824219,-0.012775824548379222 1574,2006-02-02,86.69999694824219,87.0999984741211,86.30000305175781,86.5999984741211,2512800.0,0.00696862351631089,-1.2857360843169954,0.09999847412109375,77.77783160077118,66.33409198480014,-4.572847685391082,-6.472596554231814,-13.673871216704754,-19.695945440613343,39.17928650647283,1.0,1.6716523091705966,5.77999649047851,-0.1807854225018275,11.740778403458847,2.799605533988341,8.760387446968679,-7.779661942278864,87.49995529652708,18.128310768009513,2.9803909564901656,2,-3.7499961853027344,-5.4499969482421875,-15.099996566772461,-19.149995803833008,-3.5,3,-0.029988449430664144,-3.8000030517578125,86.0999984741211,-2.5000063578449447,85.4000015258789,1.500006357844945,86.0,-0.029988449430664144 1575,2006-02-03,86.5999984741211,87.19999694824219,85.9000015258789,86.69999694824219,1748210.0,-0.0011533849785576589,1.3636313194015772,-1.0,79.03229577490787,69.37471661710786,-3.912313231161832,-6.127575068238855,-13.118712017398465,-19.432434663153117,37.495463456648906,1.2999954223632812,2.0389833463304257,5.32499809265137,-1.106787319882372,11.756783505185112,2.109105386384499,8.540890798918241,-6.993290268634837,79.5454269598434,8.859565920653225,3.215892706266873,2,-3.3499984741210938,-5.349998474121094,-14.999998092651367,-19.049997329711914,-3.5999984741210938,4,-0.028868360785792357,-1.2857360843169954,86.69999694824219,-3.8000030517578125,86.0999984741211,-2.5000063578449447,85.4000015258789,-0.028868360785792357 1576,2006-02-06,87.19999694824219,87.5,86.0,86.30000305175781,1198410.0,0.006928388968741039,1.0,-9.000076295109483,87.3949994678648,73.43555593880185,-3.763703951339977,-6.26929232127091,-13.234298208838595,-19.870158746733097,37.504997994196565,1.5,2.2330373081877326,5.429996871948248,-1.233364673472579,12.093358417369075,2.0983160992378345,8.761677644658661,-6.9618253991948365,87.49988079078625,11.406048330653448,3.331680772710417,2,-3.6499977111816406,-5.299995422363281,-15.39999771118164,-19.549997329711914,-3.6999969482421875,0,-0.030963268838699376,1.3636313194015772,86.5999984741211,-1.2857360843169954,86.69999694824219,-3.8000030517578125,86.0999984741211,-0.030963268838699376 1577,2006-02-07,86.19999694824219,87.69999694824219,85.80000305175781,87.5,940980.0,-0.011467890309601159,1.2352909497266877,-1.4444576311417043,80.31499232253522,76.40706085972782,-2.037348393064889,-4.7737112538564475,-11.790203888562274,-18.712051865744826,38.02731841499717,1.899993896484375,2.5563591409894,3.9599971771240234,-2.5516578999398405,10.471652254187887,0.7041696385920915,7.215824715655955,-5.380879123118618,42.307658449412685,-36.56541766256447,3.2558275385319284,2,-2.3499984741210938,-4.1999969482421875,-13.349998474121094,-17.499998092651367,-2.5,1,-0.027842157557446567,1.0,87.19999694824219,1.3636313194015772,86.5999984741211,-1.2857360843169954,86.69999694824219,-0.027842157557446567 1578,2006-02-08,85.80000305175781,86.19999694824219,84.69999694824219,85.5999984741211,1839560.0,-0.004640300587534174,2.000022888358218,-0.1538493139429792,74.10720550298603,78.46835288319778,-0.7961501898664665,-4.078782570183833,-10.957726333519503,-18.154671900983942,37.72577195361968,1.5,2.9687977872671496,3.2400032043456974,-3.3129050066177967,9.792911415309192,-0.03645090113604965,6.5164573098274445,-4.292797314322385,36.6668701171875,-40.17446884135738,3.2764541054817475,2,-1.4000053405761719,-3.8000030517578125,-11.575002670288086,-15.950002670288086,-1.8000030517578125,2,-0.025641078081426127,1.2352909497266877,86.19999694824219,1.0,87.19999694824219,1.3636313194015772,86.5999984741211,-0.025641078081426127 1579,2006-02-09,86.80000305175781,87.0,85.69999694824219,86.0,671340.0,0.011655011240462976,1.166677263074908,3.9999237078008774,76.2295702202836,78.51536385650954,-0.956088614585326,-4.7887442702049725,-11.514377186140962,-18.996259829074873,37.33530238946188,1.3000030517578125,3.4451275206937026,3.900003051757807,-2.7976776855556267,10.59768378907124,0.551162683101083,7.248843420414531,-4.673518193241705,70.00020345052084,-5.367033619778198,3.348840368656718,2,-1.4000053405761719,-4.8000030517578125,-11.500003814697266,-16.800003051757812,-3.0,3,-0.04608294768854848,2.000022888358218,85.80000305175781,1.2352909497266877,86.19999694824219,1.0,87.19999694824219,-0.04608294768854848 1580,2006-02-10,85.5999984741211,86.9000015258789,85.30000305175781,86.80000305175781,643560.0,-0.013824937044312868,1.2857096146615006,-1.5,72.09304801321957,77.37076949983096,0.6054431069564146,-3.292891219877802,-9.920959858886093,-17.64001953594881,36.51244407556663,1.5999984741210938,3.932135354170157,2.4049983978271428,-4.2185540884683945,9.02855088412268,-0.906777845320633,5.7167746409749185,-2.916162406632381,30.000050862630207,-43.470273430622825,3.31177624314777,2,0.5999984741210938,-3.5999984741210938,-9.75,-15.599998474121094,-2.0,4,-0.028037401503044235,1.166677263074908,86.80000305175781,2.000022888358218,85.80000305175781,1.2352909497266877,86.19999694824219,-0.028037401503044235 1581,2006-02-13,85.5,86.30000305175781,85.4000015258789,85.4000015258789,499060.0,-0.0011682064942013515,-17.000305180437934,-0.0833317438822026,70.86618383142738,76.95698983210227,0.70074912932796,-2.859049472361704,-9.43994201096234,-17.393957652123618,35.904826689088395,0.9000015258789062,4.371384488889504,2.0,-4.447192573684191,8.447192573684191,-1.2235962868420955,5.2235962868420955,-2.3145478444359355,26.666768391927082,-43.808832632749514,3.223596286842093,2,0.6999969482421875,-3.5,-9.275001525878906,-15.5,-1.5999984741210938,0,-0.0292397660818714,1.2857096146615006,85.5999984741211,1.166677263074908,86.80000305175781,2.000022888358218,85.80000305175781,-0.0292397660818714 1582,2006-02-14,85.9000015258789,86.5,85.69999694824219,86.0,387390.0,0.004678380419636419,-2.199963379465035,-1.0,73.4375223517631,76.80596100952874,0.42368647114228963,-2.8042605502858606,-9.472210505568867,-17.647280417191666,35.73817177098296,1.0,4.319517563985414,2.0200016021728544,-4.019725258372418,8.059728462718127,-0.9998618280997817,5.0398650324454906,-2.2630948910470323,52.17404284396914,-20.224164827021276,3.0198634302726353,2,0.29999542236328125,-3.9000015258789062,-9.525001525878906,-15.900001525878906,0.09999847412109375,1,-0.027939481760729246,-17.000305180437934,85.5,1.2857096146615006,85.5999984741211,1.166677263074908,86.80000305175781,-0.027939481760729246 1583,2006-02-15,85.0,86.0,84.80000305175781,86.0,451160.0,-0.01047731676241892,1.399993896484375,10.000152590218967,66.40625372529385,75.54245235669792,1.2865372083544884,-1.467570270465302,-8.213799918078195,-16.599554290374755,36.40565372421075,1.1999969482421875,3.8979992810014608,0.7950000762939453,-4.70082472372296,6.29082487631085,-1.9529123237145143,3.542912476302405,-0.9567843338271018,9.09078298503943,-60.08334537131169,2.747912400008454,2,1.1999969482421875,-2.9000015258789062,-8.424999237060547,-14.600000381469727,0.5,2,-0.015294153550091893,-2.199963379465035,85.9000015258789,-17.000305180437934,85.5,1.2857096146615006,85.5999984741211,-0.015294153550091893 1584,2006-02-16,84.80000305175781,85.5,84.69999694824219,85.5,452510.0,-0.0023529052734374556,1.285732970027248,0.6999969482421875,55.44557970609431,72.92170612682975,1.3283692358549786,-0.9708085833485569,-7.62776157945396,-16.256286177711175,36.64699459973655,0.8000030517578125,3.702428209696393,0.37500305175781534,-4.823730475145837,5.573736578661467,-2.2243637116940107,2.9743698152096414,-0.39110925737799107,4.5457225194982644,-58.870138857806445,2.599366763451823,2,1.399993896484375,-2.7000045776367188,-8.22500228881836,-14.400003433227539,0.09999847412109375,3,-0.009433997912352998,1.399993896484375,85.0,-2.199963379465035,85.9000015258789,-17.000305180437934,85.5,-0.009433997912352998 1585,2006-02-17,85.0,85.4000015258789,84.5999984741211,84.9000015258789,952270.0,0.002358454493452289,-1.2857080576778455,-0.14285558583106267,43.74998807904831,68.07226041696126,0.9806728892561551,-0.8522086012449108,-7.444329035733006,-16.319974736745948,36.698224531933185,0.8000030517578125,3.4437947577072947,0.34500007629394247,-4.4988665139209445,5.188866666508829,-2.076933218813494,2.766933371401379,2.6999969482421875,21.05269498106707,-36.34750092783319,2.42193329510744,2,1.1499977111816406,-2.9000015258789062,-8.099998474121094,-14.399999618530273,-0.3000030517578125,4,-0.014117611155790466,1.285732970027248,84.80000305175781,1.399993896484375,85.0,-2.199963379465035,85.9000015258789,-0.014117611155790466 1586,2006-02-20,84.9000015258789,85.0,84.30000305175781,85.0,598040.0,-0.0011764526367187278,13.000152590218967,-1.0,46.666659884968844,64.33355681278722,0.8047333262921796,-0.37778566797811663,-6.944486346386157,-16.08765572332166,37.45156265695875,0.6999969482421875,3.0645776170375,-0.00499839782715128,-4.3006381174738095,4.290641321819507,-2.1528182576504804,2.142821461996178,2.7379954528808526,27.272695746259856,-26.94054846154097,2.147819859823331,2,0.75,-2.8000030517578125,-8.0,-14.10000228881836,-0.5999984741210938,0,-0.01531216759002707,-1.2857080576778455,85.0,1.285732970027248,84.80000305175781,1.399993896484375,85.0,-0.01531216759002707 1587,2006-02-21,84.80000305175781,85.0,84.5,85.0,513610.0,-0.001177838307701462,4.0000762951094835,2.0,40.57972456725214,60.60828115326123,0.7657892979906507,0.08907019047113351,-6.447232955254208,-15.848187968043987,38.018028474769146,0.5,2.6549955504076053,-0.33499717712402344,-4.01897218678711,3.348977832539063,-2.176984681955574,1.506990327707527,2.704474169921866,29.411817504555206,-20.488109718836842,1.8419875048315453,2,0.8499984741210938,-2.7000045776367188,-8.075000762939453,-14.000003814697266,-1.9000015258789062,1,-0.010613225159079143,13.000152590218967,84.9000015258789,-1.2857080576778455,85.0,1.285732970027248,84.80000305175781,-0.010613225159079143 1588,2006-02-22,86.5,86.5,84.5,84.5,1431660.0,0.02004713310216033,1.0,-10.000152590218967,48.75001668933237,57.55499742759999,-0.9213619927864443,-1.1500845937367785,-7.728478069385687,-17.394220813283766,38.55985065910005,2.0,2.1092720683980843,1.0349998474121094,-1.7463461104763383,3.816345805300557,-0.35567313153211444,2.425672826356333,0.8762982548827978,100.0,52.59016944717096,1.3906729789442211,2,-0.8999977111816406,-4.400001525878906,-9.724998474121094,-15.700000762939453,-4.400001525878906,2,-0.005780346820809301,4.0000762951094835,84.80000305175781,13.000152590218967,84.9000015258789,-1.2857080576778455,85.0,-0.005780346820809301 1589,2006-02-23,86.0999984741211,87.30000305175781,85.9000015258789,86.0,634680.0,-0.004624295096866016,-8.333485923552301,0.049999237060546875,46.98794737732283,54.76554180138923,-0.7052644705895545,-0.35063955005242065,-6.886396056960706,-16.823454260548402,39.23927880700745,1.4000015258789062,1.6779832273570605,0.3699985504150334,-1.3456865327416523,2.085683633571719,-0.48784399116331656,1.2278410919933833,-1.7999954223632812,59.999847412109375,15.96695472344615,0.8578425415783438,2,-0.29999542236328125,-3.049999237060547,-9.324996948242188,-15.299999237060547,-4.099998474121094,3,-0.00696862351631089,1.0,86.5,4.0000762951094835,84.80000305175781,13.000152590218967,84.9000015258789,-0.00696862351631089 1590,2006-02-24,85.0,86.0999984741211,84.69999694824219,86.0,586030.0,-0.012775824548379222,1.3333418104599266,-10.000152590218967,37.5,51.05818804234175,0.33600869605544403,0.8977749203816359,-5.364103393251426,-15.563740440608427,38.78622820073285,1.4000015258789062,1.3749369251410144,-0.7950000762939453,-2.268232834420388,0.6782326818324975,-1.5316164553571667,-0.0583836972307239,-0.6399969482421852,23.333231608072914,-14.573426115322853,0.7366163790632239,2,0.8000030517578125,-1.9500007629394531,-8.224998474121094,-14.149999618530273,-2.5,4,-0.0011764526367187278,-8.333485923552301,86.0999984741211,1.0,86.5,4.0000762951094835,84.80000305175781,-0.0011764526367187278 1591,2006-02-27,85.69999694824219,86.4000015258789,85.19999694824219,85.9000015258789,802140.0,0.008235258214613905,1.0,0.20000457763671875,47.05881824954448,48.12722091987301,-0.3717262314921044,0.18356139642324365,-5.624965334822676,-16.09833013319087,37.86893943434606,1.4000015258789062,0.9312486407317948,-0.08000297546387003,-1.5505539386099656,1.3905479876822255,-0.8152784570369107,0.6552725061091706,-1.2811938964843677,42.856987155383344,5.279536844323282,0.7352754815730448,2,0.100006103515625,-2.6499977111816406,-8.899995803833008,-14.499996185302734,-4.599998474121094,0,-0.01166861185075585,1.3333418104599266,85.0,-8.333485923552301,86.0999984741211,1.0,86.5,-0.01166861185075585 1592,2006-02-28,84.0999984741211,85.69999694824219,84.0999984741211,85.69999694824219,824610.0,-0.018669761156320686,1.0,7.999809269502194,41.23708015670951,45.330646078919195,1.0572740762305841,1.7720259532763976,-3.624384141718224,-14.351726024731846,36.3429553317827,1.5999984741210938,0.5592436694113161,-1.6150012969970646,-3.260759886045335,0.03075729205120581,-2.4378805915211927,-0.7921220024729365,3.2000045776367188,0.0,-36.135588810382146,0.822879294524135,2,1.6000022888183594,-0.75,-7.249998092651367,-12.799999237060547,-3.2999954223632812,1,0.0023781757582108654,1.0,85.69999694824219,1.3333418104599266,85.0,-8.333485923552301,86.0999984741211,0.0023781757582108654 1593,2006-03-01,85.0,85.5999984741211,84.30000305175781,84.5,703490.0,0.010701564116625484,-1.8888983079583601,-0.3125002980235081,40.62497516470766,43.68391224098734,0.1757550740076539,0.8278333752920162,-4.101861961436867,-15.077642861702941,34.90984690784253,1.5,0.22355176379234365,-0.6599998474121094,-2.324994057802286,1.004994362978067,-1.4924969526071976,0.17249725778297886,2.2360029602050844,28.12500745056994,-3.572979505569272,0.8324971051950865,3,0.7000007629394531,-1.3500022888183594,-8.049999237060547,-13.149999618530273,-1.5999984741210938,2,-0.024705864401424638,1.0,84.0999984741211,1.0,85.69999694824219,1.3333418104599266,85.0,-0.024705864401424638 1594,2006-03-02,84.0999984741211,85.4000015258789,83.5,85.19999694824219,1274830.0,-0.010588253245634172,1.5333224826940781,-2.1999969482421875,41.93547328559897,43.48229948615964,1.0795443065659356,1.6053704617595628,-2.868125590825315,-13.979878604728725,33.20802037941096,1.9000015258789062,-0.22770587360101047,-1.4300014495849638,-3.1579139647113124,0.2979110655413848,-2.293957707148138,-0.5660451920217895,3.073284396362311,20.689591669757885,-10.759555092191842,0.8639562575631765,3,1.3000030517578125,-0.25,-7.099998474121094,-12.249998092651367,-1.4000015258789062,3,-0.02378121327333238,-1.8888983079583601,85.0,1.0,84.0999984741211,1.0,85.69999694824219,-0.02378121327333238 1595,2006-03-03,84.0999984741211,84.30000305175781,83.5,83.80000305175781,632800.0,0.0,1.2857080576778455,-0.2727234895511829,42.391287221329826,43.00725807908864,1.0487395598823213,1.4845892617804282,-2.682251976211859,-13.756157424244307,31.664364357236007,0.8000030517578125,-0.5196493236688156,-1.3050014495849638,-3.0683412910039323,0.4583383918340047,-2.186671370294448,-0.42333152887547953,2.9263530815429704,20.689591669757885,-10.895038276738862,0.8816699207094815,3,1.3000030517578125,0.2999992370605469,-6.624998092651367,-11.999998092651367,-1.1999969482421875,4,-0.024970255793373086,1.5333224826940781,84.0999984741211,-1.8888983079583601,85.0,1.0,84.0999984741211,-0.024970255793373086 1596,2006-03-06,84.5,84.80000305175781,84.0,84.0,409730.0,0.004756260798292278,-2.20001220703125,1.666692098369828,42.391287221329826,43.2085428184306,0.6549006247696383,0.9190600504740303,-2.887899523517916,-13.93582409303005,30.06014159170037,0.8000030517578125,-0.603275513509189,-0.7700000762939396,-2.359571782951633,0.8195716303637539,-1.5647859296227864,0.02478577703490714,2.3852974934375055,45.45460850748029,15.793860316279137,0.79478585332885,3,0.9000015258789062,0.8999977111816406,-5.25,-11.399999618530273,-2.3000030517578125,0,-0.023668639053254448,1.2857080576778455,84.0999984741211,1.5333224826940781,84.0999984741211,-1.8888983079583601,85.0,-0.023668639053254448 1597,2006-03-07,83.80000305175781,84.9000015258789,83.69999694824219,84.5999984741211,974250.0,-0.008283987553161953,-1.3999908447964111,-1.5999908447265625,43.33333898474628,42.60668974014326,1.338933295213664,1.5073174394662487,-2.0170181678529104,-13.01732585281323,28.292746945008684,1.2000045776367188,-0.5912563460295814,-1.3499973297119112,-3.0049741961767182,0.3049795367528958,-2.1774857629443147,-0.5225088964795077,2.9498825419421877,14.28586998775663,-17.23423572484055,0.8274884332324051,3,1.5999984741210938,1.7999954223632812,-2.9500045776367188,-9.450004577636719,-0.5,1,-0.032219623858117274,-2.20001220703125,84.5,1.2857080576778455,84.0999984741211,1.5333224826940781,84.0999984741211,-0.032219623858117274 1598,2006-03-08,83.5999984741211,84.19999694824219,83.19999694824219,84.19999694824219,967600.0,-0.0023866893836888003,2.3333418104599266,0.7500023841994335,43.333302250588524,42.200618059395,1.2117394726242736,1.616954515592738,-1.59012561967441,-12.564233682929242,27.03473807333017,1.0,-0.6101652270359637,-1.4400016784667997,-3.2020582800940645,0.322054923160465,-2.321029979280425,-0.5589733776531745,3.019891695830907,18.181849708176266,-16.058395042940603,0.8810283008136295,3,1.2000007629394531,1.8499984741210938,-1.5749988555908203,-8.349998474121094,-0.29999542236328125,2,-0.03349276882140184,-1.3999908447964111,83.80000305175781,-2.20001220703125,84.5,1.2857080576778455,84.0999984741211,-0.03349276882140184 1599,2006-03-09,82.80000305175781,84.0999984741211,82.69999694824219,83.5999984741211,963540.0,-0.009569323408671226,-1.7999816895928222,1.3333290947700367,38.54167163372513,42.316359352031135,1.6700239982577187,2.215505052600861,-0.6291124042995051,-11.516426649376172,25.35037102607899,1.4000015258789062,-0.5947060599823999,-2.039997100830078,-3.86773561008404,-0.21225859157611637,-2.953866355457052,-1.1261278462031044,3.6146935248916066,4.5457225194982644,-30.06709951104947,0.9138692546269784,3,1.7499961853027344,2.399993896484375,-0.7750034332275391,-7.5500030517578125,0.5,3,0.00724635811602603,2.3333418104599266,83.5999984741211,-1.3999908447964111,83.80000305175781,-2.20001220703125,84.5,0.00724635811602603 1600,2006-03-10,83.19999694824219,83.5,82.0,82.4000015258789,635240.0,0.004830843982388977,1.1428548073307503,-1.0,41.41410638473317,41.689169144829876,1.1039392800941954,1.7143875902908263,-0.8762396662136354,-11.625446036867004,23.834354424393812,1.5,-0.7783214164287386,-1.520003128051755,-3.4499333679590904,0.4099271118555805,-2.4849682480054156,-0.5550380080980943,2.9175236581346553,41.37918333951577,5.596727704266556,0.9649651199536652,3,0.6500015258789062,1.6500015258789062,-1.099996566772461,-7.9499969482421875,0.100006103515625,4,-0.006009615605046759,-1.7999816895928222,82.80000305175781,2.3333418104599266,83.5999984741211,-1.3999908447964111,83.80000305175781,-0.006009615605046759 1601,2006-03-13,83.0,83.80000305175781,82.5,83.5999984741211,571670.0,-0.002403809562235959,1.5999862671946168,-0.7500023841994335,40.999971008256544,41.66282368389066,0.9841595714168392,1.8103028432410895,-0.5838001398824701,-11.169407951323478,22.164432483142924,1.3000030517578125,-0.9404742445366026,-1.5950000762939425,-3.633032995468511,0.4430328428806263,-2.6140165358812197,-0.5759836167066652,2.7057685457391614,34.48274047707368,-2.0185796060539403,1.0190164595872826,3,0.7999992370605469,1.8499984741210938,-0.75,-7.75,1.4000015258789062,0,-0.0012048008930252152,1.1428548073307503,83.19999694824219,-1.7999816895928222,82.80000305175781,2.3333418104599266,83.5999984741211,-0.0012048008930252152 1602,2006-03-14,83.5,84.30000305175781,82.4000015258789,82.5,620190.0,0.006024096385542244,-2.166677263074908,-1.6666709052299633,32.954521809694896,40.810551088889234,0.4359434734003571,1.1818771924199325,-0.9771940665668382,-11.419036974506184,20.440210217525895,1.9000015258789062,-0.9167235726741154,-0.9749999999999943,-2.9717074144959525,1.021707414495964,-1.9733537072479663,0.023353707247977695,1.8351916911652495,65.21730477068725,35.230112859551156,0.9983537072479788,3,0.20000076293945312,1.3499984741210938,-0.7749996185302734,-8.25,1.1999969482421875,1,-0.015568898823446808,1.5999862671946168,83.0,1.1428548073307503,83.19999694824219,-1.7999816895928222,82.80000305175781,-0.015568898823446808 1603,2006-03-15,83.69999694824219,84.5,83.5,83.69999694824219,1642520.0,0.0023951730328406473,-4.0000762951094835,0.0,36.046475523346444,40.1562180041945,0.03592645396352623,0.9270225637404366,-1.0821819337365355,-11.374538422696673,19.303719669551313,1.0,-1.0578154918261902,-0.7100028991699219,-2.719349307922613,1.2993435095827692,-1.7146761035462674,0.2946703052064237,1.3016755738065342,67.9998779296875,40.08199491411378,1.0046732043763424,3,-0.24999618530273438,0.9500045776367188,-0.7749977111816406,-8.349998474121094,2.3000030517578125,2,-0.004778899773816292,-2.166677263074908,83.5,1.5999862671946168,83.0,1.1428548073307503,83.19999694824219,-0.004778899773816292 1604,2006-03-16,84.0,84.5,81.0,84.19999694824219,1245950.0,0.003584265982032653,7.749966621526254,-100.0,43.58973355765092,40.289378708230196,-0.3126294242058947,0.5944921995410084,-1.2527167831327688,-11.400271891094334,18.41478491285623,3.5,-1.0060601932635223,-0.3699996948242159,-2.3785075901001136,1.6385082004516818,-1.3742536424621647,0.6342542528137329,0.7015052698438495,85.71428571428571,54.85292156170706,1.0042539476379477,3,-1.0499992370605469,0.15000152587890625,-0.8000011444091797,-8.650001525878906,3.5,3,-0.008333297002883211,-4.0000762951094835,83.69999694824219,-2.166677263074908,83.5,1.5999862671946168,83.0,-0.008333297002883211 1605,2006-03-17,83.80000305175781,85.5,83.5999984741211,83.9000015258789,803820.0,-0.0023809160505022797,-6.599890138395105,0.5,36.98632141334247,39.68882695178715,-0.17842531133595685,0.7378066229113216,-0.9358014783022952,-10.916400318647831,17.31626791152776,1.9000015258789062,-1.0244088171176031,-0.5099967956543026,-2.5109434132318995,1.4909498219232944,-1.510470104443101,0.4904765131344959,-2.8000030517578125,62.2222900390625,31.5201232129058,1.0004733087888011,3,-0.5500030517578125,0.34999847412109375,-0.10000419616699219,-7.600006103515625,5.899993896484375,4,-0.005966586894885717,7.749966621526254,84.0,-4.0000762951094835,83.69999694824219,-2.166677263074908,83.5,-0.005966586894885717 1606,2006-03-20,83.5999984741211,84.9000015258789,83.5,84.5,1182300.0,-0.0023866893836888003,-1.5454608507480285,9.000152590218967,45.76270748095236,39.958756784698934,-0.13355654667627448,0.880571974233149,-0.5478686834719753,-10.459543037935035,16.400462601773185,1.4000015258789062,-1.0042824257286043,-0.6450012207031222,-2.649705664761484,1.3597032233552397,-1.647353442732296,0.3573510013260517,-2.5999984741210938,57.777743869357636,22.233923503241428,1.0023522220291796,3,-0.34999847412109375,0.5500030517578125,0.5,-7.400001525878906,6.599998474121108,0,-0.0035884620554884616,-6.599890138395105,83.80000305175781,7.749966621526254,84.0,-4.0000762951094835,83.69999694824219,-0.0035884620554884616 1607,2006-03-21,83.9000015258789,84.19999694824219,82.9000015258789,83.80000305175781,741990.0,0.003588553316190346,2.7143293114911335,-0.11110922731318612,39.62264694154583,39.54646175036086,-0.46699232812383684,0.5372299925462869,-0.6364638230789978,-10.468003657197968,15.556580851194216,1.2999954223632812,-0.9850941407533469,-0.29999809265136435,-2.2926152257688557,1.692619040466127,-1.2963066592101171,0.6963104739073884,-2.810001525878903,64.44447835286459,26.807137250414797,0.9963085665587487,3,-0.6500015258789062,0.25,0.1999969482421875,-6.950004577636719,7.099998474121094,1,0.005959475457765873,-1.5454608507480285,83.5999984741211,-6.599890138395105,83.80000305175781,7.749966621526254,84.0,0.005959475457765873 1608,2006-03-22,86.0,86.9000015258789,85.69999694824219,86.5,2185680.0,0.025029778735741193,-1.1818143986683312,-5.0000762951094835,64.61541350780018,42.443544180813646,-2.4482035143082044,-1.6887299151129582,-2.58011199178938,-12.28843267879762,13.96423232752797,3.0,-0.945673425081111,1.8250003814697209,-0.05550817542869879,3.7055089383681405,0.8847461030205039,2.765254659918938,-4.821799999999996,84.74574079462063,43.10718115991501,0.9402542784492105,3,-2.049999237060547,-1.8499984741210938,-1.9000015258789062,-8.75,11.099998474121094,2,-0.015116314555323362,2.7143293114911335,83.9000015258789,-1.5454608507480285,83.5999984741211,-6.599890138395105,83.80000305175781,-0.015116314555323362 1609,2006-03-23,85.5,87.0999984741211,85.30000305175781,86.4000015258789,1238830.0,-0.005813953488372103,-1.7692334779010874,1.8000030517578125,60.000021798293844,44.5086458934315,-1.7041405488568842,-1.3027792096536075,-1.945690828930907,-11.49775544129767,11.89178086880916,1.7999954223632812,-0.8746463609307682,1.3550003051757784,-0.4119172941372682,3.121917904488825,0.4715415055192551,2.2384591048323017,-4.092927938964834,61.90477055487536,16.888595877235026,0.8834587996565245,3,-1.4500007629394531,-1.3499984741210938,-1.3500022888183594,-8.0,11.300003051757798,3,0.005847953216374213,-1.1818143986683312,86.0,2.7143293114911335,83.9000015258789,-1.5454608507480285,83.5999984741211,0.005847953216374213 1610,2006-03-24,84.9000015258789,85.80000305175781,84.5,85.5999984741211,955030.0,-0.00701752601311223,1.3636287973366625,0.7777730682829653,52.77779249499585,45.81729272529142,-0.9360750371661055,-0.7490612496615938,-1.2058002787443627,-10.617198004586811,10.452240951617954,1.3000030517578125,-0.7966856423860236,0.7600017547607365,-0.9972683662492869,2.51727187577076,-0.11863330574428232,1.6386368152657553,-3.151353880058579,47.61908221950147,2.5485520958680183,0.8786350605050129,3,-0.8500022888183594,-0.75,-0.7500038146972656,-7.400001525878906,13.799995422363295,4,0.030624245316751564,-1.7692334779010874,85.5,-1.1818143986683312,86.0,2.7143293114911335,83.9000015258789,0.030624245316751564 1611,2006-03-27,84.69999694824219,85.4000015258789,84.69999694824219,84.9000015258789,681790.0,-0.002355766478705612,-5.9998855617013165,0.28572207084468665,56.71637542104029,48.45749868210757,-0.5247493251083739,-0.6617433426555408,-0.8556721953878821,-10.130158997877217,8.806399173169652,0.7000045776367188,-0.5896248820374552,0.6099971771240291,-1.0120870874907268,2.232081441738785,-0.20104495518334886,1.421039309431407,-2.630268252723809,42.85706500612169,-5.855222334122267,0.8110421323073755,3,-0.6499977111816406,-0.5499954223632812,-0.5749988555908203,-7.1999969482421875,17.500000000000014,0,0.059031879340625704,1.3636287973366625,84.9000015258789,-1.7692334779010874,85.5,-1.1818143986683312,86.0,0.059031879340625704 1612,2006-03-28,84.30000305175781,85.0,83.5,84.9000015258789,729040.0,-0.004722478286850462,2.750021457794902,2.9999237078008774,55.07250703508976,50.57150218341238,0.0007364272781416048,-0.259291338313389,-0.2716458717103478,-9.439349206082923,8.066592240520894,1.5,-0.43819363879471496,0.20000305175781818,-1.424804550095402,1.8248106536110384,-0.612400749168799,1.0124068526844354,-1.9284581695232674,22.222316412318087,-29.09806168481081,0.8124038009266115,3,-0.2500038146972656,-0.15000152587890625,-0.4250030517578125,-6.8000030517578125,17.099998474121094,1,0.06998806266782642,-5.9998855617013165,84.69999694824219,1.3636287973366625,84.9000015258789,-1.7692334779010874,85.5,0.06998806266782642 1613,2006-03-29,82.9000015258789,84.4000015258789,81.9000015258789,84.30000305175781,973640.0,-0.016607372185020508,2.125002980235081,2.3333418104599266,50.666657172299374,51.35782702948443,1.4251997118669948,1.0280242819851253,1.2934668054613496,-7.7648972604397954,7.559054550454114,2.5,-0.28772888681571374,-1.094998550415042,-2.746122278621314,0.5561251777912304,-1.920560414518178,-0.26943668631190576,4.1999969482421875,19.23078051686244,-36.43627683677107,0.8255618641031333,3,1.5999984741210938,1.25,0.9749984741210938,-5.400001525878906,20.5,2,0.09770806182183867,2.750021457794902,84.30000305175781,-5.9998855617013165,84.69999694824219,1.3636287973366625,84.9000015258789,0.09770806182183867 1614,2006-03-30,82.0999984741211,83.0,81.5,83.0,2654130.0,-0.009650217575787101,2.3333276819395583,0.6428575321115416,43.03798568571343,52.03023417085899,2.1538441530918533,1.7607862707079533,2.1914370381399237,-6.690712802260805,7.634778390647953,1.5,-0.11094171772117534,-1.7950016021728459,-3.6491293923783417,0.05912618803264991,-2.7220654972755938,-0.867937707070098,4.896000061035153,13.953442983623427,-41.723129436271655,0.9270638951027504,3,2.200000762939453,2.0500030517578125,1.7500019073486328,-4.5,21.700004577636705,3,0.18270402288409526,2.125002980235081,82.9000015258789,2.750021457794902,84.30000305175781,-5.9998855617013165,84.69999694824219,0.18270402288409526 1615,2006-03-31,82.0,83.0,81.30000305175781,82.0999984741211,2214360.0,-0.001218008233612955,-1.2666741265570403,0.11110922731318612,43.58974609776185,51.788794017171156,2.2033685373400687,1.787012563081916,2.390260573222946,-6.344668471113053,7.7462774550606355,1.6999969482421875,0.01626608366986204,-1.7900001525878935,-3.8243371382282447,0.2443368330524578,-2.807168645408069,-0.7728316597677178,4.776158593749997,17.073102652611208,-39.5789331833668,1.017168492820175,3,2.200000762939453,2.049999237060547,2.4250011444091797,-4.400001525878906,25.1999969482422,4,0.18048784209460722,2.3333276819395583,82.0999984741211,2.125002980235081,82.9000015258789,2.750021457794902,84.30000305175781,0.18048784209460722 1616,2006-04-03,82.5,82.5999984741211,81.69999694824219,82.19999694824219,2191320.0,0.0060975609756097615,2.600006103515625,-3.0000762951094835,43.58974609776185,52.22958281230626,1.7108374521910292,1.1905343895798808,2.013052197094183,-6.591620480924149,7.58606500531697,0.9000015258789062,0.04700331835368843,-1.190000152587885,-3.2734185845878443,0.8934182794120744,-2.2317093685878717,-0.14829093658789816,3.947589261230462,32.432376702696686,-22.180477239295513,1.041709215999982,4,1.7000007629394531,1.5499992370605469,1.9250011444091797,-4.900001525878906,23.0,0,0.1963635993726327,-1.2666741265570403,82.0,2.3333276819395583,82.0999984741211,2.125002980235081,82.9000015258789,0.1963635993726327 1617,2006-04-04,81.0999984741211,82.69999694824219,80.80000305175781,82.0999984741211,2163830.0,-0.016969715465198876,-1.3750059604985838,-3.3332994252581254,35.5555762773503,49.00071200892294,2.985887722445824,2.506390907579487,3.5124376753248896,-4.947336354182852,7.782283354506505,1.899993896484375,0.11229803121750592,-2.4550014495849553,-4.836929485263013,-0.07307341390689714,-3.6459654674239914,-1.264037431745919,5.038735614541011,8.333209708832513,-42.744462673025254,1.1909640178390324,4,2.8500022888183594,2.8500022888183594,3.325002670288086,-3.450000762939453,26.400001525878906,1,0.2601726124674848,2.600006103515625,82.5,-1.2666741265570403,82.0,2.3333276819395583,82.0999984741211,0.2601726124674848 1618,2006-04-05,80.80000305175781,81.4000015258789,80.30000305175781,80.9000015258789,3182810.0,-0.0036990804933123567,1.0,0.09999847412109375,32.222239176432296,45.91429171760499,2.7610465967614033,2.72560541011876,3.920051387582987,-4.402322784491844,8.42708927839097,1.0999984741210938,0.09436678402929033,-2.614997100830081,-5.2961396192980885,0.06614541763792658,-3.955568360064092,-1.27442584159607,4.9116325539519465,18.51853944966572,-27.013837022210286,1.340571259234006,4,2.25,2.8999977111816406,3.724996566772461,-3.150005340576172,28.999999999999986,2,0.2549504665355695,-1.3750059604985838,81.0999984741211,2.600006103515625,82.5,-1.2666741265570403,82.0,0.2549504665355695 1619,2006-04-06,83.4000015258789,83.80000305175781,80.5999984741211,80.80000305175781,2720330.0,0.03217819772179498,-1.13333095974996,-26.000381475547417,48.2456075774601,45.41071561565657,-0.1879256001649452,0.1822037437190147,1.4310880906126897,-6.74129346488084,8.889848584077972,3.2000045776367188,0.15108301214719688,-0.04499855041504475,-2.7105486896201256,2.620551588790036,-1.3777736200175923,1.2877765191875028,1.7704708244356624,88.57138497488839,43.2850633602444,1.3327750696025418,4,-0.5499992370605469,0.2999992370605469,1.2749977111816406,-5.5500030517578125,26.400001525878892,3,0.23980814908970993,1.0,80.80000305175781,-1.3750059604985838,81.0999984741211,2.600006103515625,82.5,0.23980814908970993 1620,2006-04-07,82.69999694824219,84.30000305175781,82.30000305175781,83.80000305175781,2116780.0,-0.00839334010586923,-1.1052699208146612,-0.423079518878361,46.21848146858773,44.244282954272954,0.18683794666563358,0.8883764723560716,2.1427932614473377,-5.794455347970981,9.287789527322504,2.0,-0.16737857631285635,-0.7200031280517578,-3.4045398013944492,1.9645335452909336,-2.0622714647231106,0.622265208619595,1.9834284722167013,59.999847412109375,15.620534617183608,1.3422683366713477,4,-0.04999542236328125,1.0000038146972656,1.9250030517578125,-4.849998474121094,21.70000457763672,4,0.255139140050042,-1.13333095974996,83.4000015258789,1.0,80.80000305175781,-1.3750059604985838,81.0999984741211,0.255139140050042 1621,2006-04-10,82.9000015258789,83.19999694824219,81.5,82.5,1273690.0,0.002418435127172769,2.400019836577122,-0.3636357331113885,45.76271296026897,43.20986139040398,-0.3300562010968662,0.7172709973639257,1.8829072716498843,-5.745554157139026,10.05597984450291,1.6999969482421875,-0.442021506813731,-0.5149986267089872,-3.20319896027533,2.1732017068573555,-1.8590987934921515,0.829101540074177,1.4000015258789062,64.99996185302734,22.202093169076676,1.3441001667831698,4,-0.5499992370605469,0.7999992370605469,1.9999980926513672,-4.100002288818359,20.099998474121094,0,0.293124185465516,-1.1052699208146612,82.69999694824219,-1.13333095974996,83.4000015258789,1.0,80.80000305175781,0.293124185465516 1622,2006-04-11,82.19999694824219,83.19999694824219,82.0,82.69999694824219,939570.0,-0.008443963386637554,-1.6666779695500322,-1.2499952316466079,31.730770641528807,41.10587399809614,0.045523080434790586,1.3859471992596752,2.533004401243744,-4.802977495416201,10.571473502033458,1.1999969482421875,-0.6522094330877337,-1.1500030517578068,-3.8918812909970626,1.591875187481449,-2.520942171377442,0.22093606786182818,2.100006103515625,47.499847412109375,9.594678045964116,1.3709391196196303,4,0.100006103515625,1.5000038146972656,3.200002670288086,-2.0999984741210938,18.900001525878906,1,0.283455035484111,2.400019836577122,82.9000015258789,-1.1052699208146612,82.69999694824219,-1.13333095974996,83.4000015258789,0.283455035484111 1623,2006-04-12,83.30000305175781,83.5,82.0,82.19999694824219,1406610.0,0.013382069882657666,1.0,-2.20001220703125,40.00002774321435,40.76832311559625,-1.1083283871101486,0.2681882282208079,1.372277586862083,-5.656342525744165,10.913204000673625,1.5,-0.8743986728969162,-0.029997253417974434,-2.7669571265757043,2.7069626197397554,-1.3984771899968393,1.3384826831608905,0.5999999999999943,72.97300641074548,36.529603736242976,1.3684799365788636,4,-1.0,0.3999977111816406,2.1999969482421875,-2.100006103515625,13.299995422363281,2,0.2905161592035681,-1.6666779695500322,82.19999694824219,2.400019836577122,82.9000015258789,-1.1052699208146612,82.69999694824219,0.2905161592035681 1624,2006-04-13,83.30000305175781,83.30000305175781,83.30000305175781,83.30000305175781,0.0,0.0,1.0,0.0,42.30771205831196,40.62587488899071,-1.0283486104817428,0.22457123058914874,1.2909622430071863,-5.404004122651685,10.587413029183853,0.0,-1.074385945713118,0.005002593994134941,-2.713724269712074,2.723729457700344,-1.3543608378589624,1.3643660258472323,0.23999999999999488,64.28575321115416,28.047463704362777,1.3593634318531038,4,-1.0,0.3999977111816406,1.8249950408935547,-2.100006103515625,14.099998474121094,3,0.31812723924553055,1.0,83.30000305175781,-1.6666779695500322,82.19999694824219,2.400019836577122,82.9000015258789,0.31812723924553055 1625,2006-04-14,83.30000305175781,83.30000305175781,83.30000305175781,83.30000305175781,0.0,0.0,1.0,0.0,43.137293034221535,40.57560232637511,-0.9214508944234439,0.19519985602998702,1.211194095831729,-5.14750717883436,10.913834002268844,0.0,-1.1439900008794268,0.030002593994140625,-2.67834735087267,2.7383525388609513,-1.3241723784392718,1.384177566427553,-3.0,90.00015258789062,52.34366142856727,1.354174972433407,4,-1.0,0.3999977111816406,1.5749950408935547,-2.100006103515625,9.199996948242188,4,0.31812723924553055,1.0,83.30000305175781,1.0,83.30000305175781,-1.6666779695500322,82.19999694824219,0.31812723924553055 1626,2006-04-17,83.30000305175781,83.30000305175781,83.30000305175781,83.30000305175781,0.0,0.0,1.0,0.0,44.89796871642684,41.613645930716956,-0.8895859477329253,0.18084458906960776,1.1104385987926122,-4.882019404440541,11.199805475707612,0.0,-1.0783266162138432,0.04500236511231037,-2.6589716640961143,2.748976394320735,-1.306984649491909,1.3969893797165298,-2.9399999999999977,86.6668701171875,45.11413975048322,1.3519870146042146,4,-1.0,0.3999977111816406,1.0499954223632812,-1.9500045776367188,13.199996948242188,0,0.253301292930455,1.0,83.30000305175781,1.0,83.30000305175781,1.0,83.30000305175781,0.253301292930455 1627,2006-04-18,84.4000015258789,84.5,82.5999984741211,83.80000305175781,1141470.0,0.013205263311186322,3.7500309945926356,100.0,57.89472416169151,44.46614426241243,-1.6452690855512913,-0.927318620222195,-0.047372732978672616,-5.726598912121062,11.003024998641193,1.9000015258789062,-0.9755909825111075,1.1200008392333984,-1.6181125990665208,3.8581142775333177,-0.2490558799165541,2.489057558383351,-3.9811984741210864,96.00006103515625,49.49123010411899,1.3690567191499594,4,-1.8500022888183594,-0.7000007629394531,-0.07500267028808594,-3.0500030517578125,11.099998474121094,1,0.22037912485603361,1.0,83.30000305175781,1.0,83.30000305175781,1.0,83.30000305175781,0.22037912485603361 1628,2006-04-19,84.69999694824219,85.69999694824219,84.4000015258789,85.0,2310590.0,0.0035544480680049784,-1.8888983079583601,-0.5000063578449448,64.4444237226497,46.266012722989046,-1.490627993225118,-1.4015593274061757,-0.38999204418547606,-5.774821419864722,11.191474936171874,1.2999954223632812,-0.8926686376322124,1.4849964141845646,-1.0342140898095948,4.004206918178724,0.225391162187492,2.7446016661816373,-4.117946018554676,67.74191960583083,16.40804594322431,1.2596052519970797,4,-1.0999984741210938,-0.9999961853027344,-0.42499732971191406,-2.6999969482421875,10.800003051757812,2,0.19362458225235235,3.7500309945926356,84.4000015258789,1.0,83.30000305175781,1.0,83.30000305175781,0.19362458225235235 1629,2006-04-20,86.0,86.0999984741211,84.19999694824219,84.69999694824219,2013970.0,0.015348324658762458,1.5333353678385417,-4.333299425258125,69.6078196712483,48.86482807884022,-2.6630881689813464,-2.806050684162713,-1.750629569097356,-6.817726247665064,11.708472357562597,1.9000015258789062,-0.5535067289949751,2.7599994659423857,0.1375055989180396,5.382493332966732,1.4487525324302197,4.071246399454552,-5.110872309199209,97.14290073939732,39.761969341940045,1.3112469335121701,4,-2.200000762939453,-2.299999237060547,-1.9499988555908203,-4.0,11.300003051757798,3,0.12325579621071037,-1.8888983079583601,84.69999694824219,3.7500309945926356,84.4000015258789,1.0,83.30000305175781,0.12325579621071037 1630,2006-04-21,87.5,87.5,85.5,86.5,2220470.0,0.01744186046511631,3.0,0.7692289634611548,72.32140424302865,51.81579377692463,-3.811415100719259,-4.322916229334027,-3.25639840979116,-8.071649517510878,12.971111804866931,2.0,-0.07892872998304767,4.129999542236334,0.9603409371441245,7.299658147328543,2.5451702396902363,5.714828844782431,-6.1940026465335905,100.0,37.833058311009424,1.5848293025461035,4,-2.75,-3.5999984741210938,-3.9499988555908203,-5.5,11.900001525878906,4,0.11314287458147332,1.5333353678385417,86.0,-1.8888983079583601,84.69999694824219,3.7500309945926356,84.4000015258789,0.11314287458147332 1631,2006-04-24,89.69999694824219,89.69999694824219,87.5,87.5,2881720.0,0.02514282226562492,1.0,2.1999969482421875,85.8333041933033,57.82718639378846,-5.526572460767767,-6.460344681905269,-5.433495240056246,-10.019858905973024,14.623369896426034,2.1999969482421875,0.11576933320444027,6.079996490478521,1.8554576654268544,10.304535315530188,3.967727077952688,8.192265903004355,-7.774599330122413,100.0,29.74190641572038,2.1122694125258303,4,-3.8499984741210938,-4.6999969482421875,-5.999996185302734,-7.6999969482421875,6.8000030517578125,0,0.03121519673376838,3.0,87.5,1.5333353678385417,86.0,-1.8888983079583601,84.69999694824219,0.03121519673376838 1632,2006-04-25,90.1999969482422,91.1999969482422,89.5,90.0,1978040.0,0.005574136198561064,-1.8333354526150054,0.09090782985040076,88.52452660279663,63.21879737818649,-5.333285013509553,-6.846702565721245,-5.917208145200519,-10.275381319434587,15.922805229325082,1.6999969482422017,0.4364519683131789,6.284996795654308,1.1373777601717592,11.432615831136857,3.711187277913041,8.858806313395576,-7.341647410507733,85.71428571428574,8.543362186202046,2.5738095177412736,4,-3.299999237060561,-4.449996948242202,-6.499996185302749,-8.199996948242202,5.400001525878892,1,0.06984482555329596,1.0,89.69999694824219,3.0,87.5,1.5333353678385417,86.0,0.06984482555329596 1633,2006-04-26,91.0,91.1999969482422,89.0,90.1999969482422,3299930.0,0.008869213734196135,2.6666709052299002,4.000076295109128,86.53839523280986,68.13331773090849,-5.505099444755061,-7.387521994301039,-6.66227801395155,-10.826966324027254,16.38391244385592,2.1999969482422017,0.8070121694237287,6.679999923706049,0.6668229002145836,12.693176947197514,3.6734114119603163,9.686588435451782,-6.973819824794447,97.14290073939712,20.5294662270898,3.0065885117457314,4,-4.100002288818359,-5.25,-7.299999237060547,-9.0,5.0,2,0.0494505494505495,-1.8333354526150054,90.1999969482422,1.0,89.69999694824219,3.0,87.5,0.0494505494505495 1634,2006-04-27,97.0999984741211,98.8000030517578,92.1999969482422,92.1999969482422,6628020.0,0.06703295026506706,-1.6938792033669015,6.124978542409826,95.56959427583332,73.95912897997646,-10.551289033215483,-12.971178346701265,-12.628880700774033,-16.629376491162873,17.319502324156403,7.800003051757798,1.6119679501106674,12.029998397827143,3.836266942300881,20.223729853353404,7.933132670064012,16.126864125590274,-12.069483950690412,87.2180136273576,8.151818943374991,4.09686572776313,4,-6.399997711181641,-7.549995422363281,-13.049997329711914,-15.099998474121094,0.9000015258789062,3,-0.016477842422907174,2.6666709052299002,91.0,-1.8333354526150054,90.1999969482422,1.0,89.69999694824219,-0.016477842422907174 1635,2006-04-28,96.8000030517578,97.1999969482422,95.5,97.0,2359200.0,-0.0030895512572356454,4.666742961775929,-0.04081569101273476,93.7106924274667,79.38276494786977,-9.090943275340692,-12.127327647183094,-12.202672617804993,-16.036902929144887,18.214875070031074,1.6999969482422017,2.305835567213535,10.990002822875965,1.4080248724193183,20.571980773332612,6.199013847647635,15.780991798104296,-9.566370363794775,82.30088973569892,1.3952896642737471,4.7909889752283235,4,-6.100002288818345,-7.249999999999986,-12.700002670288072,-14.700004577636705,1.1999969482422017,4,0.005165289093355341,-1.6938792033669015,97.0999984741211,2.6666709052299002,91.0,-1.8333354526150054,90.1999969482422,0.005165289093355341 1636,2006-05-01,98.6999969482422,99.1999969482422,96.0,96.9000015258789,723040.0,0.01962803550190495,1.2857158427361104,-9.000114442663657,98.24563986561543,83.86620002608353,-9.584648028322135,-13.440533237161489,-13.948549784035961,-17.625610946791056,19.269467355865615,3.1999969482422017,3.0879221523661613,12.079996871948254,1.0471096637377713,23.112884080158736,6.563553267843005,17.596440476053502,-9.615745002072018,95.09803774905868,9.555114975582654,5.516443604105241,5,-7.000000000000014,-8.949996948242202,-14.599996566772475,-16.599998474121108,-3.5,0,0.007092245180147172,4.666742961775929,96.8000030517578,-1.6938792033669015,97.0999984741211,2.6666709052299002,91.0,0.007092245180147172 1637,2006-05-02,102.1999969482422,102.4000015258789,98.4000015258789,98.4000015258789,2429330.0,0.035460994004238744,-1.1052656939846166,2.1111139368199665,98.46156073276669,87.64588191609653,-11.503952178403964,-16.104405051310593,-17.247361451952415,-20.79560257449927,20.11058061147913,4.0,4.038008216431578,14.524996948242205,1.8078536181606495,27.24214027832376,8.16642528320142,20.88356861328299,-11.294910901699055,98.50742869506064,10.904627341063147,6.358571665040781,5,-8.899997711181655,-10.849994659423842,-18.099996566772475,-20.099998474121108,-10.099998474121108,1,-0.05577296593393133,1.2857158427361104,98.6999969482422,4.666742961775929,96.8000030517578,-1.6938792033669015,97.0999984741211,-0.05577296593393133 1638,2006-05-03,101.4000015258789,102.5,100.5999984741211,102.0,2131810.0,-0.007827744092482103,1.3750041723291133,-0.15789452550128136,94.58132059310883,90.42071535185882,-9.036192317625463,-14.421370773185288,-16.306130014115112,-19.670093906860103,20.780450085759515,1.9000015258789062,5.053972534342705,12.695001602172852,-0.9785558663218694,26.368559070667573,5.858222867925491,19.531780336420212,-8.195932383468602,89.32040632809941,-1.1809585614987554,6.836778734247358,5,-7.400001525878906,-10.0,-17.30000114440918,-19.300003051757812,-13.599998474121094,2,-0.05719924028085499,-1.1052656939846166,102.1999969482422,1.2857158427361104,98.6999969482422,4.666742961775929,96.8000030517578,-0.05719924028085499 1639,2006-05-04,103.4000015258789,105.3000030517578,101.0999984741211,101.1999969482422,2897610.0,0.01972386558090511,-2.5000015894561716,-3.6666836209198292,95.06730124126585,92.94803724055183,-9.284839022476447,-15.648502738406563,-18.12584662558831,-21.320065697706298,23.222287297337648,4.2000045776367045,5.994917555020976,13.695001602172852,-1.2144753546383242,28.604478558984027,6.240263123767264,21.14974008057844,-8.336746211950668,80.6122353651911,-9.541400781920686,7.454738478405587,5,-7.0,-10.599998474121094,-19.075000762939453,-21.300003051757812,-14.400001525878906,3,-0.07156674484213466,1.3750041723291133,101.4000015258789,-1.1052656939846166,102.1999969482422,1.2857158427361104,98.6999969482422,-0.07156674484213466 1640,2006-05-05,103.8000030517578,103.9000015258789,102.6999969482422,103.8000030517578,2622310.0,0.0038684866535401152,11.000228885326603,0.0,95.15422144486722,93.98369471294782,-7.967387021120487,-15.164169090958538,-18.30173799331523,-21.372143043921113,26.088388287355148,1.2000045776367045,6.973051543929984,13.040002822875962,-2.7429188162156777,28.822924461967602,5.148542003330149,20.931463642421775,-6.6893981902636455,83.87097303461117,-6.44596581104004,7.891460819545817,5,-6.650001525878892,-10.999999999999986,-19.57500267028807,-21.700004577636705,-16.900001525878892,4,-0.05587671369205782,-2.5000015894561716,103.4000015258789,1.3750041723291133,101.4000015258789,-1.1052656939846166,102.1999969482422,-0.05587671369205782 1641,2006-05-08,107.1999969482422,108.0,104.5999984741211,105.3000030517578,2736640.0,0.03275523888750809,-1.0606050797848976,100.0,95.60003259280317,94.76986204517078,-9.6374298077411,-17.55013013352027,-21.45605928592498,-24.400909767109937,28.83463665484534,4.199996948242202,7.974761243307611,15.224996948242207,-1.7095354889011531,32.15952938538557,6.757730729670527,23.692263166813888,-8.451512448695325,91.66663355297001,1.9831208904855941,8.467266218571677,5,-8.699996948242202,-13.049995422363295,-23.0749969482422,-24.149997711181655,-24.099998474121108,0,-0.08582086949763723,11.000228885326603,103.8000030517578,-2.5000015894561716,103.4000015258789,1.3750041723291133,101.4000015258789,-0.08582086949763723 1642,2006-05-09,105.5,107.5999984741211,104.5999984741211,107.5999984741211,1663250.0,-0.015858180938782884,1.8571449331700884,-1.1052659053309397,89.39397705053136,95.08714891380649,-6.1898161867763974,-14.772445120882423,-19.473497985407988,-22.35017273152428,31.729295696580408,3.0,8.885684206662347,12.359999847412112,-4.94486883369774,29.664868528521964,3.7075655068571933,21.01243418796703,-4.901212400362496,66.216223182426,-25.15869236126659,8.652434340554922,5,-5.400001525878906,-11.349998474121094,-21.375,-22.450000762939453,-22.300003051757812,1,-0.09763036068016873,-1.0606050797848976,107.1999969482422,11.000228885326603,103.8000030517578,-2.5000015894561716,103.4000015258789,-0.09763036068016873 1643,2006-05-10,107.5,108.0,105.5999984741211,105.5999984741211,1665380.0,0.018957345971563955,-1.5263153667928862,-0.904763288780059,89.6679324153276,94.43140870708363,-6.261631207697761,-15.66988697698821,-21.190881771742028,-23.98264526860062,34.98472583466058,2.5,9.570402793128991,13.150000000000006,-4.635445500794674,30.935445500794685,4.257277249602666,22.042722750397346,-5.420969920289991,92.75362479088275,2.0212280339562767,8.89272275039734,5,-5.75,-13.349998474121094,-23.549999237060547,-24.450000762939453,-18.900001525878906,2,-0.14325582814771076,1.8571449331700884,105.5,-1.0606050797848976,107.1999969482422,11.000228885326603,103.8000030517578,-0.14325582814771076 1644,2006-05-11,109.8000030517578,111.6999969482422,107.8000030517578,107.8000030517578,2791470.0,0.021395377225653878,-2.8999938964844034,1.0526307335857723,89.96419377473731,94.01513107900259,-7.342868391573447,-16.741108620877853,-23.14670126114011,-25.9411264933224,38.515368323102486,4.199996948242202,10.337019923178289,14.125003051757801,-4.136359681368802,32.386365784884404,4.9943216851944925,23.25568441832111,-6.536778987989791,78.88895670572886,-10.230336346791049,9.130681366563303,5,-5.9500045776367045,-13.650005340576158,-26.425001144409165,-26.450004577636705,-21.400001525878892,3,-0.20036429315607185,-1.5263153667928862,107.5,1.8571449331700884,105.5,-1.0606050797848976,107.1999969482422,-0.20036429315607185 1645,2006-05-12,109.8000030517578,109.8000030517578,109.8000030517578,109.8000030517578,0.0,0.0,1.0,0.0,89.10509810161516,92.999515327447,-5.928317922196527,-15.445922338854771,-22.79542137931908,-25.672779831840913,42.23681111876721,0.0,11.27975744133839,12.800003051757798,-5.526165548186839,31.126171651702435,3.6369187517854726,21.963087351730124,-4.849424411094958,73.23951683356384,-13.904317822770352,9.163084299972319,5,-4.750003814697251,-13.200004577636705,-26.525001525878892,-26.150005340576158,-19.8000030517578,4,-0.18943535950498147,-2.8999938964844034,109.8000030517578,-1.5263153667928862,107.5,1.8571449331700884,105.5,-0.18943535950498147 1646,2006-05-15,104.4000015258789,107.5999984741211,102.0,107.0,2840330.0,-0.049180340398837896,1.9473711684833348,-100.0,73.2026345859592,90.19296797780174,0.40818345401390843,-8.837199204533121,-17.112541048578095,-20.033108081611488,44.902462728887386,7.800003051757798,11.301340394480988,6.345001602172857,-11.066971128652966,23.75697433299868,-2.3609847632400545,15.050987967585769,7.2999954223632955,24.7422915562239,-59.99715821839857,8.705986365412912,5,1.7499961853027344,-7.8000030517578125,-21.225000381469727,-20.550003051757812,-16.0,0,-0.16762451862284755,1.0,109.8000030517578,-2.8999938964844034,109.8000030517578,-1.5263153667928862,107.5,-0.16762451862284755 1647,2006-05-16,103.0,104.9000015258789,101.0999984741211,104.5999984741211,2097350.0,-0.013409976105525967,2.4545410408553225,0.6153843896627512,69.23078051686241,87.37624130266326,2.160834192537365,-6.295034845007535,-15.417530063333402,-18.40872435737265,48.03064900185275,3.8000030517578125,11.38916745600784,4.015000152587888,-12.276979279657624,20.3069795848334,-4.130989563534868,12.160989868710644,8.505997009277351,17.924545277224144,-62.550708420086536,8.145989716122756,5,3.3999977111816406,-6.150001525878906,-19.974998474121094,-19.0,-9.900001525878906,1,-0.1932038983095039,1.9473711684833348,104.4000015258789,1.0,109.8000030517578,-2.8999938964844034,109.8000030517578,-0.1932038983095039 1648,2006-05-17,101.0999984741211,106.0,100.5999984741211,103.9000015258789,2726900.0,-0.018446616756105927,-1.8421037837751018,1.7500035762820971,57.40741159363446,83.1918091195931,4.485503642073283,-3.271100814789591,-13.23206707404566,-16.265966972821957,50.67128624236248,5.400001525878906,11.163983986243892,1.2949985504150447,-13.556899995651634,16.146897096481723,-6.130950722618294,8.720947823448384,9.989758593750011,4.504505123723359,-72.01479452066692,7.425949273033342,5,5.049999237060547,-4.25,-18.09999656677246,-17.099998474121094,-10.5,2,-0.17705244110820462,2.4545410408553225,103.0,1.9473711684833348,104.4000015258789,1.0,109.8000030517578,-0.17705244110820462 1649,2006-05-18,96.5999984741211,98.9000015258789,85.0,98.0999984741211,3728810.0,-0.0445103864284615,7.967725263582756,0.5357137018326875,49.67947973380253,78.13906004058589,8.850175191657058,2.175268935232296,-8.467220217503353,-11.577251496134949,52.62086208570058,16.099998474121094,10.415072704417824,-3.735001373291013,-17.204856547938334,9.734853801356309,-10.46992896061468,2.999926214032655,13.860373078125008,46.774181639864345,-27.815256180842432,6.734927587323664,5,1.75,0.5499992370605469,-13.599996566772461,-12.599998474121094,-3.0,3,-0.08281573629779282,-1.8421037837751018,101.0999984741211,2.4545410408553225,103.0,1.9473711684833348,104.4000015258789,-0.08281573629779282 1650,2006-05-19,97.4000015258789,97.9000015258789,95.5,95.8000030517578,1710910.0,0.008281605221475585,-1.1818150291823735,-1.066665649414072,47.840539056038516,72.83244964761205,7.875000901229882,2.2714352490114322,-9.000514710584753,-12.189954790056547,53.95277479742586,2.4000015258789062,9.76892042586249,-3.4299983978271484,-15.576492239582805,8.716495443928508,-9.50324531870497,2.643248523050673,11.023540302187513,54.86726709330514,-16.42043196057015,6.073246920877827,5,0.9499969482421875,-0.2500038146972656,-14.399999618530273,-13.400001525878906,-2.5,4,-0.09240246261812146,7.967725263582756,96.5999984741211,-1.8421037837751018,101.0999984741211,2.4545410408553225,103.0,-0.09240246261812146 1651,2006-05-22,92.5,97.3000030517578,92.0,97.1999969482422,2690260.0,-0.050308023091529264,1.1632625098481353,-2.937500894070507,34.60317944723461,66.74458324724574,11.701007841515676,7.791432287014658,-3.8787966333144652,-7.159582757154425,54.63667475620173,5.400001525878906,8.689373331684834,-8.470000076293942,-20.13120130283285,3.1912011502449644,-14.300600689563396,-2.639399463024489,14.049658481821112,35.714285714285715,-30.803031028710855,5.830600613269451,5,5.849998474121094,4.649997711181641,-9.499998092651367,-8.5,0.09999847412109375,0,-0.027027027027026973,-1.1818150291823735,97.4000015258789,7.967725263582756,96.5999984741211,-1.8421037837751018,101.0999984741211,-0.027027027027026973 1652,2006-05-23,96.5,96.6999969482422,91.6999969482422,92.0999984741211,2602810.0,0.043243243243243246,1.0833353201567082,-0.9361711452864893,42.939480000765144,61.55253297896104,7.029307902052196,4.5193205370222245,-7.6221473780042714,-11.001435517114814,54.86079681392246,5.0,7.590092264663895,-4.785000228881842,-15.525240333018687,5.955239875255003,-10.155120280950271,0.585119823186588,8.32568580327542,54.761904761904766,-8.504523702130776,5.370120052068423,5,1.8499984741210938,0.6499977111816406,-13.499998092651367,-12.5,-4.199996948242202,1,-0.08393780802198025,1.1632625098481353,92.5,-1.1818150291823735,97.4000015258789,7.967725263582756,96.5999984741211,-0.08393780802198025 1653,2006-05-24,95.5,96.1999969482422,93.5,96.1999969482422,1605420.0,-0.010362694300518172,6.714310626702725,-0.1590901603386095,38.27893107895697,55.80972601276322,6.87061774351352,6.1911588233004125,-6.378274144227817,-9.855481260636253,55.465228181640725,3.0,5.985929028290315,-6.010000228881836,-16.00576876560706,3.9857683078433865,-11.007884497244447,-1.0121159605192247,7.739630939013381,75.53956005293372,13.86963193756523,4.997884268362615,5,1.9000015258789062,2.4499969482421875,-12.375,-11.5,-2.0,2,-0.02513090603014556,1.0833353201567082,96.5,1.1632625098481353,92.5,-1.1818150291823735,97.4000015258789,-0.02513090603014556 1654,2006-05-25,95.5,95.5,95.5,95.5,0.0,0.0,1.0,-0.0,37.53753409743357,50.079996678965266,5.172820530659806,6.392912920551751,-6.139044247378223,-9.69367478950494,54.2998246693429,0.0,4.53181936261592,-5.930000305175781,-16.098497410475176,4.238496800123613,-11.014248857825478,-0.845751752526084,6.280460463892311,61.29032655015022,2.3283549866371445,5.0842485526497,5,0.7999992370605469,2.4499969482421875,-11.850000381469727,-11.5,2.0,3,-0.05130891650134983,6.714310626702725,95.5,1.0833353201567082,96.5,1.1632625098481353,92.5,-0.05130891650134983 1655,2006-05-26,97.3000030517578,99.0,96.3000030517578,97.0,1292340.0,0.018848199494845952,-2.1764727001821718,100.0,34.38487368423074,45.76691213432877,1.5793056128197236,4.882623908126291,-7.667521321486333,-11.326148632797171,52.76419168681392,3.5,2.822026129462884,-4.154997253417989,-14.277921589626615,5.967927082790638,-9.216459421522302,0.9064649146863246,3.138020575023134,76.71238030739107,20.98318556913435,5.061462168104312,5,-1.8000030517577983,1.0499954223632955,-13.550003051757798,-13.499999999999986,0.5,4,-0.03802676733389743,1.0,95.5,6.714310626702725,95.5,1.0833353201567082,96.5,-0.03802676733389743 1656,2006-05-29,99.4000015258789,100.5999984741211,98.5999984741211,98.6999969482422,1560270.0,0.021582717453811684,-3.4444369092527443,2.3333248563145945,40.498448809280184,42.574430833486296,-1.4578370955577071,2.9911128262135094,-9.459545642959569,-13.209578041698435,50.69870218922543,3.2999954223632955,0.8089819134951597,-2.089999008178708,-12.177594960578375,7.997596944220959,-7.133796984378549,2.9537989680211325,-14.400001525878906,86.51689053363746,30.787628469046126,5.043797976199836,5,-3.9000015258789062,-1.0500030517578125,-15.075000762939453,-15.5,-0.5,0,-0.04527162908371207,-2.1764727001821718,97.3000030517578,1.0,95.5,6.714310626702725,95.5,-0.04527162908371207 1657,2006-05-30,96.5,99.8000030517578,95.5999984741211,99.5,1299480.0,-0.02917506520484192,1.3333319204849001,-4.285686259550392,33.33334103978888,39.899534105281234,0.47290748882086575,5.736292440091091,-6.28858995037379,-10.099688591713488,48.3028000174241,4.2000045776367045,-1.292482005665363,-4.705000686645505,-15.02748075003781,5.6174793767468,-9.866240718341658,0.45623934505064767,-11.188000030517571,42.253530207573306,-8.429194043650298,5.161240031696152,5,-3.700000762939453,1.8499984741210938,-11.075000762939453,-11.5,1.3000030517577983,1,-0.04041452358423736,-3.4444369092527443,99.4000015258789,-2.1764727001821718,97.3000030517578,1.0,95.5,-0.04041452358423736 1658,2006-05-31,95.5999984741211,97.5,93.6999969482422,94.3000030517578,1982190.0,-0.009326440682682957,-2.0399931640833846,-0.43333180745443184,27.531648090950085,37.43866392274208,0.5707038200693688,6.513440482991442,-5.190205451310334,-9.03441634535028,45.88561760871011,3.8000030517577983,-2.7820310882980266,-5.315002059936518,-15.93599019253665,5.3059860726636146,-10.625496126236584,-0.0045079936364516016,-9.982238534545885,27.536247908827498,-18.769806788714128,5.310494066300069,5,0.5499992370605469,2.75,-9.274999618530273,-9.849998474121094,1.9000015258789062,2,-0.0345187811196106,1.3333319204849001,96.5,-3.4444369092527443,99.4000015258789,-2.1764727001821718,97.3000030517578,-0.0345187811196106 1659,2006-06-01,96.0,96.5,94.1999969482422,95.5,1321920.0,0.004184116446269481,2.0666707356770644,0.38461673895053955,28.437505513427027,35.28277130689636,0.08564898886396577,5.8295059211169615,-5.366966763620695,-9.27472356525871,43.023772445379485,2.3000030517577983,-4.1237431032154745,-4.545000457763678,-15.316010247958445,6.22600933243109,-9.930505352861061,0.8405044373337063,-10.082595289733874,33.333370190303455,-9.170630069916854,5.385504895097382,6,0.14999771118164062,2.3499984741210938,-9.67500114440918,-10.25,1.6999969482422017,3,-0.02604166666666663,-2.0399931640833846,95.5999984741211,1.3333319204849001,96.5,-3.4444369092527443,99.4000015258789,-0.02604166666666663 1660,2006-06-02,98.0,98.5,97.0,97.9000015258789,995060.0,0.02083333333333326,1.727276510448817,0.1999969482421875,38.811191516117354,35.75032820343888,-2.034209679237918,3.5549701245027308,-7.0965409422404235,-11.09698791537707,39.83119259513464,2.5,-4.8571381513108065,-2.255000305175784,-12.969177633914,8.459177023562432,-7.612088969544885,3.102088359193317,-11.788943414456782,62.31887102677246,16.842412573563948,5.357088664369108,6,-1.8500022888183594,0.34999847412109375,-7.874998092651367,-8.449996948242188,0.6999969482422017,4,-0.005102040816326481,2.0666707356770644,96.0,-2.0399931640833846,95.5999984741211,1.3333319204849001,96.5,-0.005102040816326481 1661,2006-06-05,98.0,98.0,98.0,98.0,0.0,0.0,1.0,0.0,40.80882765429883,35.51358905383151,-1.3097199228624419,2.9833476951948796,-6.814091794445346,-10.91265778654892,36.08332444771233,0.0,-5.024756079965371,-1.7950004577636776,-12.033109154527665,8.44310823900031,-6.914054806145671,3.324053890618316,-11.501164576685227,70.49178277509579,20.64080255519768,5.119054348381992,6,-0.9500007629394531,0.34999847412109375,-7.874998092651367,-8.449996948242188,0.0,0,-0.002040785186144922,1.727276510448817,98.0,2.0666707356770644,96.0,-2.0399931640833846,95.5999984741211,-0.002040785186144922 1662,2006-06-06,95.1999969482422,96.5,94.0,95.9000015258789,770390.0,-0.028571459711814295,1.631576833964431,-100.0,39.5017817749873,35.649461353390436,1.4376715272607754,5.240835806363123,-3.745457413746422,-7.925171292008272,32.40271737107349,4.0,-5.264317502346586,-4.080003356933574,-14.144554648674188,5.98454793480704,-9.112279002803888,0.9522722889367401,-8.419138263911307,31.2499801317978,-23.331686848438814,5.0322756458703095,6,1.950000762939439,3.150001525878892,-4.474998474121108,-5.449996948242202,2.3000030517577983,1,0.038865595548792875,1.0,98.0,1.727276510448817,98.0,2.0666707356770644,96.0,0.038865595548792875 1663,2006-06-07,92.0999984741211,95.8000030517578,91.6999969482422,95.0999984741211,1805030.0,-0.03256301022579333,-1.1578962162248996,4.285686259550392,41.573037560606515,36.097850627076326,4.47528451889751,7.5131527289378965,-0.36217812899309365,-4.657005727076836,28.626479450474886,4.100006103515597,-4.68202968865549,-6.410001754760742,-16.178675578512525,3.3586720689910408,-11.294338666636634,-1.5256648428848507,-5.042756993994402,5.882372740634165,-47.63437451061843,4.8843369118758915,6,4.049999237060547,6.25,0.22500228881835938,-0.7499961853027344,2.9000015258789062,2,0.061889301542587205,1.631576833964431,95.1999969482422,1.0,98.0,1.727276510448817,98.0,0.061889301542587205 1664,2006-06-08,87.80000305175781,90.4000015258789,87.5999984741211,89.5,1904460.0,-0.04668833326388733,-1.6666618226207257,0.5666656494140625,34.10596520036631,36.06686079553583,8.457575745638849,10.625216108253937,4.202762853421689,-0.24247781892918852,24.580564631964553,4.5,-4.793240792390492,-9.60999717712403,-18.971936585949976,-0.24805776829808224,-14.290966881537003,-4.929027472711056,-0.47190643175123625,1.8349041251220526,-49.38314470065484,4.680969704412974,6,6.299995422363281,10.549995422363281,4.899997711181641,3.5999984741210938,6.099998474121094,3,0.11047832131080981,-1.1578962162248996,92.0999984741211,1.631576833964431,95.1999969482422,1.0,98.0,0.11047832131080981 1665,2006-06-09,89.0,91.0,87.5,89.4000015258789,2419910.0,0.013667390734995788,-1.058822605437063,0.23529543761388014,43.39622641509435,36.388836085070736,6.656400360149419,8.20785817269801,3.29034188103563,-1.3198016012572111,20.258147848602658,3.5,-4.631661008922293,-7.370000076293948,-15.473306713259404,0.7333065606715081,-11.421653394776683,-3.318346757811213,11.599998474121094,14.285714285714285,-37.2868077441452,4.051653318482731,6,4.650001525878906,9.349998474121094,5.600002288818359,3.8000030517578125,2.1999969482422017,4,0.09775277469935051,-1.6666618226207257,87.80000305175781,-1.1578962162248996,92.0999984741211,1.631576833964431,95.1999969482422,0.09775277469935051 1666,2006-06-12,86.9000015258789,89.30000305175781,85.5999984741211,89.0,1858430.0,-0.023595488473270754,1.7407394848754574,5.249976158233039,30.487806769134195,36.07266561055355,7.595560435567222,9.412144126601817,5.643324398373892,0.8998876266679616,19.4010222263019,3.7000045776367188,-4.506972260975772,-8.594998550415042,-16.825742545881326,-0.3642545549487579,-12.710370548148191,-4.479626552681893,13.43799697875977,11.926631832769296,-37.6213894058413,4.1153719977331455,6,5.149997711181641,11.449996948242188,8.075000762939453,5.900001525878906,4.1999969482421875,0,0.13578820730917074,-1.058822605437063,89.0,-1.6666618226207257,87.80000305175781,-1.1578962162248996,92.0999984741211,0.13578820730917074 1667,2006-06-13,83.0999984741211,84.5,81.19999694824219,83.9000015258789,2677180.0,-0.043728457825471634,2.3000030517578125,0.38095411097507365,27.372261249388472,36.05495596149115,10.387205472648304,12.274150082672904,9.702504247553648,4.793909652511161,19.02197305411155,5.700004577636719,-4.540054869708399,-11.400001525878906,-20.568597638828066,-2.231405412929746,-15.984299582353486,-6.815703469404326,16.648480029296877,13.013703640996392,-31.873181528805112,4.584298056474579,6,6.75,13.349998474121094,13.22500228881836,11.050003051757812,10.5,1,0.17930206738233623,1.7407394848754574,86.9000015258789,-1.058822605437063,89.0,-1.6666618226207257,87.80000305175781,0.17930206738233623 1668,2006-06-14,83.19999694824219,85.5,82.0999984741211,83.5,1653750.0,0.001203351094551941,-1.720001220703125,0.3750023841766961,27.636358087713063,35.965939580856265,9.32378654027211,11.346089874110135,9.877859454732686,4.794256209443347,18.319945868351944,3.4000015258789062,-5.027526500670888,-10.405002975463873,-20.32478195349131,-0.4852239974364352,-15.364892464477592,-5.445113486450154,15.435572661865237,20.408156910127317,-21.478325242726925,4.959889489013718,6,6.650001525878906,13.25,13.925003051757812,10.950004577636719,10.200004577636719,2,0.17187504298412049,2.3000030517578125,83.0999984741211,1.7407394848754574,86.9000015258789,-1.058822605437063,89.0,0.17187504298412049 1669,2006-06-15,88.5999984741211,89.0,84.69999694824219,85.30000305175781,1728590.0,0.06490386687439642,1.0975632449129598,-10.99987284471797,36.01285369052969,35.65501315579096,3.0884940246468062,5.603302624561323,4.73781875042971,-0.48735127558377656,18.995756411847307,5.8000030517578125,-4.92155662965115,-4.605001449584961,-14.660527234102446,5.450524334932524,-9.632764341843696,0.42276144267377447,8.989436776274417,75.51019613765915,36.45801894340251,5.027762892258741,6,1.0,7.849998474121094,9.35000228881836,5.5500030517578125,4.400001525878906,3,0.07223478144582884,-1.720001220703125,83.19999694824219,2.3000030517578125,83.0999984741211,1.7407394848754574,86.9000015258789,0.07223478144582884 1670,2006-06-16,88.4000015258789,93.4000015258789,88.0999984741211,92.5,1812630.0,-0.0022573019377715164,-1.2553182509548908,-1.242425503482939,31.16438159309091,34.583408037878975,1.993122080244916,5.369782400460224,5.223379059574086,-0.21522593314003302,19.349429214868195,5.3000030517578125,-4.579992222757539,-4.354998397827146,-14.425586793072029,5.715589997417737,-9.39029259544958,0.6802957997952888,8.206067426387406,59.01640882032721,24.895479145074056,5.035294197622439,6,0.4499969482421875,7.099998474121094,11.599996566772461,7.599998474121094,5.7999954223632955,4,0.06221719349620014,1.0975632449129598,88.5999984741211,-1.720001220703125,83.19999694824219,2.3000030517578125,83.0999984741211,0.06221719349620014 1671,2006-06-19,90.0,90.3000030517578,89.0,89.0999984741211,1825800.0,0.018099529937821268,-1.363645191047214,-0.21951264898259196,38.35125193196001,34.45557138865372,-0.9622015043371164,3.765970319468309,3.9269760345160876,-1.769784329072749,19.146793374672832,1.900001525878892,-4.275310205654748,-2.629999923706052,-12.775697119993893,7.515697272581789,-7.7028485218499725,2.442848674437869,5.681704632024861,72.13114549062304,37.42627694874071,5.07284859814392,6,-1.5,4.399997711181641,10.82499885559082,6.0,2.5999984741210938,0,0.013333299424913347,-1.2553182509548908,88.4000015258789,1.0975632449129598,88.5999984741211,-1.720001220703125,83.19999694824219,0.013333299424913347 1672,2006-06-20,88.4000015258789,89.80000305175781,87.69999694824219,88.9000015258789,671090.0,-0.017777760823567745,-1.210522088998466,-0.5555546136565931,37.412588718416025,33.993299295077,-0.478544858291869,4.98353131842353,5.840804008473242,-0.1236081083177396,18.964493188051268,2.3000030517578125,-4.664057676636162,-3.824998474121088,-13.966913088186203,6.316916139944027,-8.895955781153646,1.2459588329114695,6.412800645118992,55.75222433924735,19.30858718330913,5.070957307032554,6,-1.1000022888183594,5.1999969482421875,12.974996566772461,7.599998474121094,4.2999954223632955,1,0.03054295137598806,-1.363645191047214,90.0,-1.2553182509548908,88.4000015258789,1.0975632449129598,88.5999984741211,0.03054295137598806 1673,2006-06-21,93.0999984741211,93.1999969482422,88.19999694824219,88.5,1878220.0,0.05316738537460619,1.0833353201567142,-9.199996948242188,45.59270100854145,35.269603273763124,-5.611928638259599,0.09962087522194452,1.480259509713946,-4.760805206730851,18.506227295596194,5.000000000000014,-5.096008723397603,0.9949985504150334,-9.039988131963497,11.029985232793564,-4.022494790774232,6.012491891604299,0.8960353835114603,96.55169087463509,57.24787626775236,5.017493341189263,6,-5.799999237060547,0.5,8.524999618530273,2.9000015258789062,-0.40000152587889204,2,0.005370569368365663,-1.210522088998466,88.4000015258789,-1.363645191047214,90.0,-1.2553182509548908,88.4000015258789,0.005370569368365663 1674,2006-06-22,90.5999984741211,95.0,90.0999984741211,95.0,1632960.0,-0.026852846841828093,1.2272726484566954,-0.9565223881339656,38.922148849548506,34.77248354425803,-2.987106775084314,2.3333341583922618,4.297660514936638,-2.2214854433321136,17.892433366223827,4.900001525878906,-5.382633100213866,-1.2600013732910185,-11.184644304651101,8.664641558069064,-6.222322838971053,3.702320092389016,-9.400001525878906,39.72603169228261,3.1957648564275942,4.96232146568004,6,-2.5,0.2999992370605469,10.899999618530273,5.400001525878906,2.2000045776367045,3,0.03090511146705599,1.0833353201567142,93.0999984741211,-1.210522088998466,88.4000015258789,-1.363645191047214,90.0,0.03090511146705599 1675,2006-06-23,93.5999984741211,93.8000030517578,90.6999969482422,90.9000015258789,1165560.0,0.0331125833391368,1.0,-0.6136354572519971,43.95603957980465,36.268953856554745,-5.884829592501902,-1.0098490456322224,1.6564659034181375,-5.162724953773534,18.125795061096643,3.2000045776367045,-5.486918254071355,1.9249988555908146,-7.706282536012495,11.556280247194124,-2.890641840210847,6.740639551392476,-12.124001464843744,80.82190492315218,46.580440230669325,4.8156406958016555,6,-5.5,-2.700000762939453,4.149999618530273,2.4000015258789062,0.3000030517578125,4,-0.0064102402126319236,1.2272726484566954,90.5999984741211,1.0833353201567142,93.0999984741211,-1.210522088998466,88.4000015258789,-0.0064102402126319236 1676,2006-06-26,94.9000015258789,95.6999969482422,90.5999984741211,95.6999969482422,1227930.0,0.013888921719557912,11.750069141783154,-0.29629493577173355,49.57020696216408,38.73539226908537,-6.62766285512626,-2.8082467211312974,0.7377721790245175,-6.405391778420238,18.757888634876707,5.099998474121108,-4.910973798739192,3.4500019073486357,-5.615026251739295,12.515030066436566,-1.0825121721953366,7.982515986892608,-13.153524456787096,90.00005722045883,53.09249133312909,4.532514079543969,6,-6.000003814697266,-4.000003814697266,2.849996566772461,1.0999984741210938,-1.2000045776367045,0,-0.007376233576200875,1.0,93.5999984741211,1.2272726484566954,90.5999984741211,1.0833353201567142,93.0999984741211,-0.007376233576200875 1677,2006-06-27,92.5999984741211,95.8000030517578,92.1999969482422,95.5,1097780.0,-0.024236069702597507,1.0571418606526828,3.625022649894554,50.73313802674719,41.30170115120028,-3.171931854510163,-0.8594682821789945,3.364758430029255,-4.0448776676693114,18.845448850775742,3.6000061035155966,-4.832613033413196,1.34499893188476,-7.425639725337831,10.115637589107351,-3.0403203967265426,5.7303182604960625,-10.295380609863273,57.8947104245555,16.357825118267385,4.3853193286112955,6,-2.3499984741210938,-1.7000007629394531,5.149999618530273,3.4000015258789062,2.099998474121108,1,0.0,11.750069141783154,94.9000015258789,1.0,93.5999984741211,1.2272726484566954,90.5999984741211,0.0 1678,2006-06-28,92.3000030517578,93.0,89.0,91.5,779420.0,-0.0032396914395969034,2.636368680598423,-0.275862976146311,57.475085330114595,43.68639355559859,-1.6152083906060852,-0.8636564755538672,3.985321535099615,-3.6791145628035054,18.663990093002766,4.0,-4.199292880940703,1.21000328063964,-7.3377942786137424,9.757800839893022,-3.0638954989870513,5.483902060266331,-9.185662076249983,48.52943486407331,1.8891159688050436,4.273898779626691,6,-0.5500030517577983,-1.4000053405761577,5.449995040893569,3.6999969482422017,1.7999954223632955,2,0.004333628204325146,1.0571418606526828,92.5999984741211,11.750069141783154,94.9000015258789,1.0,93.5999984741211,0.004333628204325146 1679,2006-06-29,93.5,94.3000030517578,92.0999984741211,92.5999984741211,1120660.0,0.013001049930294162,-1.3157924324497816,1.124997615823324,57.47508533011462,46.60980508193456,-2.287611545053551,-2.382713233649639,3.084536354315887,-4.821665367050059,18.370885342031578,2.2000045776367045,-3.0054520562474494,2.5350002288818416,-5.780432521156982,10.850432978920665,-1.622716146137563,6.692716603901246,-9.624519299917182,66.17644088904859,14.805527792718053,4.157716375019411,6,-1.75,-2.6000022888183594,4.174999237060547,2.5,2.8000030517577983,3,-0.008556182371741161,2.636368680598423,92.3000030517578,1.0571418606526828,92.5999984741211,11.750069141783154,94.9000015258789,-0.008556182371741161 1680,2006-06-30,97.5,98.4000015258789,95.3000030517578,96.0,1983370.0,0.04278074866310155,-1.1379344817788517,1.6666638409697792,66.56250156462228,49.7443883744526,-5.4322917985043375,-6.769150470813756,-0.6119593119261424,-8.721215562032427,18.752905875930846,4.900001525878906,-1.6168191664573044,6.560000228881833,-1.668934643910248,14.788935101673914,2.4455327924857926,10.674467665277874,-12.909047958816686,90.42551723634156,32.657970894272864,4.11446743639604,6,-4.450000762939453,-6.600002288818359,-0.3750019073486328,-1.5,-2.6999969482422017,4,-0.04820509690504826,-1.3157924324497816,93.5,2.636368680598423,92.3000030517578,1.0571418606526828,92.5999984741211,-0.04820509690504826 1681,2006-07-03,97.8000030517578,97.9000015258789,96.4000015258789,97.0,1240730.0,0.0030769543770030605,2.0,0.5333353678385322,75.78948861894801,54.0084883634006,-5.039461753390299,-7.467782102826192,-0.669637694399384,-8.916407828893696,19.15557127417761,1.5,-0.7518038437226267,6.870003128051749,-1.323216729440361,15.06322298554386,2.7733931993057013,10.966613056797797,-12.104327051798833,93.61703854548037,28.941379099629728,4.096609928746054,7,-4.500003814697251,-6.900005340576158,-0.8750038146972514,-1.8000030517577983,-2.5,0,-0.039877314971196176,-1.1379344817788517,97.5,-1.3157924324497816,93.5,2.636368680598423,92.3000030517578,-0.039877314971196176 1682,2006-07-04,98.9000015258789,99.5999984741211,98.1999969482422,98.1999969482422,1418860.0,0.011247427809782051,-2.999978201872581,0.8750023841766938,76.61018413225182,57.454875377146195,-5.021462798425404,-8.72363833202894,-1.5256521716702878,-9.910521904717541,18.923340626751354,1.7999954223632955,0.3759401821114068,7.78500137329101,-0.9625167049451875,16.532519451527207,3.4112423341729112,12.158760412409109,-12.187979483846348,93.39625425464763,22.165946586339516,4.373759039118098,7,-4.600002288818359,-8.400001525878906,-1.9750022888183594,-2.9000015258789062,-4.099998474121108,1,-0.05257840745610132,2.0,97.8000030517578,-1.1379344817788517,97.5,-1.3157924324497816,93.5,-0.05257840745610132 1683,2006-07-05,97.8000030517578,98.3000030517578,97.0,98.1999969482422,1052090.0,-0.011122330203738873,3.333299425258283,-0.5714161153557431,68.25398507362817,60.71396829093282,-3.5589146373922347,-7.5624451437088425,-0.21521179285592495,-8.695590052225228,18.181438798419016,1.9000015258789062,1.1547860419335052,6.400002670288075,-2.840185684733484,15.640191025309633,1.7799084927772952,11.020096847798854,-9.799183366516388,76.00006103515607,5.091733152912042,4.620094177510781,7,-3.5000038146972514,-7.400005340576158,-2.225004196166978,-1.8000030517577983,-3.8000030517577983,2,-0.03169740293233947,-2.999978201872581,98.9000015258789,2.0,97.8000030517578,-1.1379344817788517,97.5,-0.03169740293233947 1684,2006-07-06,97.5,99.6999969482422,96.1999969482422,97.5,1496160.0,-0.003067515770925233,-1.692301372114071,-0.0,67.98418996170524,63.38376277781066,-2.4330805791186947,-6.849668571727804,0.0994346886104438,-8.27803791783289,16.87085064283846,3.5,2.165005486828136,5.614999771118164,-3.8452289064857013,15.07522844872203,0.8848854323162243,10.345114109920104,-8.339262435870623,50.0,-21.48673528396698,4.730114338801933,7,-3.1500015258789062,-7.0500030517578125,-0.2500019073486328,-1.5,-4.0,3,-0.03487181052183497,3.333299425258283,97.8000030517578,-2.999978201872581,98.9000015258789,2.0,97.8000030517578,-0.03487181052183497 1685,2006-07-07,97.6999969482422,98.5,97.0999984741211,97.5,866360.0,0.0020512507512020495,-1.8000030517578125,100.0,66.10878434026469,65.22138248648851,-2.224233240462638,-6.708408255223603,-0.0736217033558546,-8.361322810456201,15.655203738051984,1.4000015258789062,2.6231676839504985,5.379996871948251,-4.318750900562392,15.078744644458894,0.5306229856929292,10.229370758203572,-7.27454825801928,42.857142857142854,-27.368787179450315,4.849373886255322,7,-3.349998474121108,-7.250000000000014,-0.4499988555908345,-1.6999969482422017,-3.099998474121108,4,-0.014329518323588752,-1.692301372114071,97.5,3.333299425258283,97.8000030517578,-2.999978201872581,98.9000015258789,-0.014329518323588752 1686,2006-07-10,98.6999969482422,99.0,97.4000015258789,97.6999969482422,485820.0,0.010235414854002034,-1.0000095367976984,5.000076295109128,72.10299881105848,67.5958114625231,-2.937418730734521,-7.145403999063944,-1.0957574571244777,-9.236014229273096,14.131123811869696,1.5999984741210938,3.6288727149134132,5.789997100830092,-3.956020664999727,15.536014866659912,0.9169882179151756,10.663005983745009,-7.161602467056966,71.42857142857143,-0.6022353613717115,4.8730088829149105,7,-4.349998474121108,-8.250000000000014,-1.4499988555908345,-2.6999969482422017,-3.1999969482422017,0,-0.039513617194228856,-1.8000030517578125,97.6999969482422,-1.692301372114071,97.5,3.333299425258283,97.8000030517578,-0.039513617194228856 1687,2006-07-11,98.0,99.4000015258789,97.4000015258789,98.5,938210.0,-0.007092167881314948,-1.3529454003644164,-0.5,62.694307482065945,68.17572503496214,-1.5543321138106592,-5.556801739452666,-0.5393194034849387,-8.411910299979326,11.973957913451022,2.0,4.269973028786183,4.3450000762939425,-4.4778120809815505,13.167812233569435,-0.0664060023437969,8.756406154931682,-5.482213222767925,51.42865862165138,-16.77749689478881,4.411406078637746,7,-2.1000022888183594,-7.5500030517578125,-0.3000011444091797,-2.0,-1.8000030517577983,1,-0.027550989267777548,-1.0000095367976984,98.6999969482422,-1.8000030517578125,97.6999969482422,-1.692301372114071,97.5,-0.027550989267777548 1688,2006-07-12,97.5,98.5999984741211,97.5,98.0,505650.0,-0.005102040816326481,-3.399993896484375,1.0,69.94220621861963,69.56096068924047,-0.26724576675005096,-4.142963324409507,-0.16585802588578247,-7.81659494005234,9.98509549990268,1.0999984741210938,4.5824673552171475,3.129999923706052,-4.339263440634468,10.599263288046572,-0.6046317584642082,6.864631605876312,-4.120348002246715,37.142944335937095,-33.23374871089289,3.734631682170262,7,0.0,-7.0500030517578125,0.2499980926513672,-1.5,0.1999969482422017,2,-0.02769227639222771,-1.3529454003644164,98.0,-1.0000095367976984,98.6999969482422,-1.8000030517578125,97.6999969482422,-0.02769227639222771 1689,2006-07-13,95.0,97.8000030517578,94.1999969482422,97.0,572190.0,-0.02564102564102566,1.0,4.0,54.16667234330104,68.18364633131588,2.7579312996996066,-1.200455196067395,2.1114683388153423,-5.2284624139527125,8.497834624818491,3.6000061035155966,4.988843660774833,0.30999984741211506,-6.649400953566712,7.269400648390942,-3.1697005530773055,3.7897002479015356,-0.8619066081880504,15.384660528921751,-51.453698761455705,3.4797004004894156,7,1.9499969482422017,-4.5500030517578125,2.249998092651367,1.0,3.0999984741210938,3,-0.010526315789473717,-3.399993896484375,97.5,-1.3529454003644164,98.0,-1.0000095367976984,98.6999969482422,-0.010526315789473717 1690,2006-07-14,93.9000015258789,94.9000015258789,92.5,93.5999984741211,911910.0,-0.011578931306537865,1.086955079511454,-0.15000152587890625,46.98795014601567,64.98347538987896,3.680624271682362,0.3506967839891786,2.95852483364294,-4.028269273154109,7.931108500749373,2.5,5.179225035903698,-1.0649986267089844,-7.382984611138198,5.2529873577202295,-4.223991618923591,2.0939943655056226,5.7999954223632955,20.289872699710415,-41.81684458411624,3.158992992214609,7,2.1999969482421875,-3.4500045776367188,2.3249969482421875,2.0999984741210938,4.6999969482421875,4,-0.004259867086036873,1.0,95.0,-3.399993896484375,97.5,-1.3529454003644164,98.0,-0.004259867086036873 1691,2006-07-17,91.1999969482422,93.5999984741211,91.0,93.5999984741211,1139190.0,-0.02875404189309394,1.1666640175730276,-7.999923706830734,45.88234660534431,61.56927122022257,5.974215520193837,3.3151827596283994,5.2593892922524645,-1.2539301830740754,7.462418745838074,2.9000015258789062,5.237443893709241,-3.825003051757804,-9.964735957865201,2.3147298543495936,-6.894869504811496,-0.7551365987041123,8.35600006103516,2.3809156180037205,-57.76937192008472,3.069866453053697,7,4.150001525878892,-0.7500000000000142,4.800003051757798,4.800003051757798,7.0,0,0.03728071973301117,1.086955079511454,93.9000015258789,1.0,95.0,-3.399993896484375,97.5,0.03728071973301117 1692,2006-07-18,91.0999984741211,92.1999969482422,90.5999984741211,91.3000030517578,853860.0,-0.0010964745336324855,-1.6666539510576444,0.08333518769887528,46.428556831511635,59.14422363776518,5.421562916837203,3.823882025673001,5.005660619217309,-1.0538766105145214,6.776829708039364,1.599998474121108,4.601760618324619,-4.060001373291016,-9.68341209655786,1.563409349975828,-6.87170673492443,-1.248296011657601,8.113758654785173,6.25,-53.08295944831288,2.8117053616334204,7,4.049999237060547,-0.6500015258789062,4.100000381469727,4.900001525878906,5.5,1,0.04829859055517782,1.1666640175730276,91.1999969482422,1.086955079511454,93.9000015258789,1.0,95.0,0.04829859055517782 1693,2006-07-19,93.5999984741211,94.0,91.4000015258789,91.6999969482422,868330.0,0.027442371480502104,-1.0800051269687712,-9.499790196453016,50.27623890207522,57.17667352002851,2.529101037095515,1.4369337382958776,2.10921476078002,-3.4526388131296244,6.640981752363053,2.9000015258789062,3.703672671835335,-1.5850013732910213,-7.174193055718121,4.004190309136078,-4.379597214504571,1.2095944679225283,5.0969331354980625,41.66664017573036,-16.106646758893184,2.79459584121355,7,1.4000015258789062,-2.700000762939453,-0.4500007629394531,2.4000015258789062,1.9000015258789062,2,0.027777761928489353,-1.6666539510576444,91.0999984741211,1.1666640175730276,91.1999969482422,1.086955079511454,93.9000015258789,0.027777761928489353 1694,2006-07-20,93.4000015258789,95.8000030517578,92.5,94.9000015258789,924120.0,-0.002136719567335077,1.0000000000000087,-0.7894730501893352,35.664336410523475,53.793957083390595,2.3315379332410657,1.9578346125159385,1.8281206968704566,-3.1371687956716414,6.9369207416271825,3.3000030517577983,2.5967367668486503,-1.9249984741210966,-7.15965088723641,3.3096539389942166,-4.54232468067876,0.6923277324365671,4.811114095610364,53.84616513223064,0.19477316466677053,2.617326206557659,7,1.5999984741210938,-1.2000045776367188,-0.2500038146972656,2.5999984741210938,2.5,3,0.0460384941339842,-1.0800051269687712,93.5999984741211,-1.6666539510576444,91.0999984741211,1.1666640175730276,91.1999969482422,0.0460384941339842 1695,2006-07-21,93.0,93.5,92.5,92.8000030517578,1022220.0,-0.004282671513319736,-1.4999904632932155,-0.13333129882813446,33.33331567269046,49.48621451246082,2.229152246776721,2.435447680319669,1.73246410342162,-2.622847884530813,7.24885264160251,1.0,1.9064977209589955,-2.2950000762939453,-7.577932431607806,2.9879322790199154,-4.936466253950869,0.34646610136297795,4.754448592647179,46.15383486776963,-2.34128800330852,2.641466177656929,7,2.0,0.6999969482421875,0.024997711181640625,3.0,2.3000030517577983,4,0.054838693270119254,1.0000000000000087,93.4000015258789,-1.0800051269687712,93.5999984741211,-1.6666539510576444,91.0999984741211,0.054838693270119254 1696,2006-07-24,94.1999969482422,94.1999969482422,91.9000015258789,92.9000015258789,975040.0,0.01290319299185172,2.5384669558021193,6.500076295109093,33.79307913580496,46.27496691843182,0.3617430661229548,1.2441051687127498,0.21461853166779576,-3.706773814672772,7.598358433496795,2.2999954223632955,1.2281816742776357,-1.060002899169902,-6.363190331203626,4.243184532863822,-3.711596615186764,1.59159081684696,3.1251846372934153,69.2306789421565,25.32406059855255,2.6515937160168623,7,0.40000152587889204,-0.5000000000000142,-2.024997711181655,1.950000762939439,0.7000045776367045,0,0.046709147223183534,-1.4999904632932155,93.0,1.0000000000000087,93.4000015258789,-1.0800051269687712,93.5999984741211,0.046709147223183534 1697,2006-07-25,92.5999984741211,94.8000030517578,92.3000030517578,94.8000030517578,837460.0,-0.01698512235621641,1.2727225437735894,-1.6923171726537767,32.66664259167622,42.13323762654922,1.2462541862228562,2.9978025377524773,1.5167560488764593,-1.9876529042455502,8.002164440359486,2.5,0.5353728278961825,-2.66000137329101,-7.963188805324734,2.643186058742714,-5.311595089307872,-0.00840765727414805,4.321672124729645,27.272648456695485,-12.054931170839716,2.6515937160168623,7,1.6000022888183594,1.0999984741210938,-1.1499996185302734,3.8499984741210938,2.8000030517578125,1,0.06047514650538721,2.5384669558021193,94.1999969482422,-1.4999904632932155,93.0,1.0000000000000087,93.4000015258789,0.06047514650538721 1698,2006-07-26,92.6999969482422,93.9000015258789,92.5,92.8000030517578,1019520.0,0.0010798971465324492,-4.600006103515625,0.045457225194970016,33.78376009864621,39.868469599365355,0.4400473029569696,3.087610475662885,1.1751694604440814,-1.9635445984747264,8.224982776828476,1.4000015258789062,-0.4526877242802243,-2.5800025939941236,-7.8390213041257795,2.6790161161375323,-5.209511949059959,0.04950676107171148,3.842373323124761,20.512695111907963,-16.743438313027493,2.6295093550658284,7,0.5000038146972514,1.2499999999999858,-2.2499980926513814,3.749999999999986,1.7000045776367045,2,0.0420712152564191,1.2727225437735894,92.5999984741211,2.5384669558021193,94.1999969482422,-1.4999904632932155,93.0,0.0420712152564191 1699,2006-07-27,92.6999969482422,93.3000030517578,92.0,92.8000030517578,1191210.0,0.0,1.3636287973366978,1.0,32.87670159120012,38.30055309327473,0.0888223862796309,3.1880565564087107,1.0736709675065725,-1.8254042161553343,8.692631179949078,1.3000030517577983,-1.1192769719059754,-2.54000244140623,-7.867746790609289,2.7877419077968284,-5.203874616007752,0.12386973319529204,3.485831015290003,27.5860345322006,-8.591414050319699,2.6638721746015284,7,0.5000038146972514,1.650001525878892,-2.2499980926513814,3.749999999999986,1.400001525878892,3,0.03020499615896588,-4.600006103515625,92.6999969482422,1.2727225437735894,92.5999984741211,2.5384669558021193,94.1999969482422,0.03020499615896588 1700,2006-07-28,92.8000030517578,93.1999969482422,92.1999969482422,92.4000015258789,1019310.0,0.0010788145286717565,-1.499966621844661,-3.9997711321340432,28.46717076370807,36.365533555315146,-0.20520738665204874,2.864762450535963,0.8454453364009424,-1.7916727403265895,8.651274461525338,1.0,-1.929722781683708,-2.2049964904785355,-7.527630683870598,3.1176377029135267,-4.8663135871745595,0.4563206062174885,3.0506751424097445,31.0345190458523,-0.6556483885778022,2.661317096696028,7,0.39999771118165484,1.5499954223632955,-3.300004959106431,3.649993896484389,1.599998474121108,4,0.03340515487259332,1.3636287973366978,92.6999969482422,-4.600006103515625,92.6999969482422,1.2727225437735894,92.5999984741211,0.03340515487259332 1701,2006-07-31,93.9000015258789,94.5,93.1999969482422,93.5999984741211,807140.0,0.011853431443397788,-1.3636287973366978,0.7500047683534189,35.46099674533242,35.1469157679619,-0.9855770732771703,1.536375521208413,-0.21466833325928292,-2.7469860863026554,8.747610048200894,1.6999969482422017,-2.229276442006366,-0.9099979400634766,-6.085202802461396,4.265206922334443,-3.497600371262436,1.677604491135483,1.635635885085847,67.85712339442325,37.06658303209555,2.587602431198958,7,-0.2999992370605469,0.4499969482421875,-4.400003433227539,2.5499954223632812,0.5,0,0.014909494176025717,-1.499966621844661,92.8000030517578,1.3636287973366978,92.6999969482422,-4.600006103515625,92.6999969482422,0.014909494176025717 1702,2006-08-01,93.6999969482422,94.8000030517578,93.5,94.0,989100.0,-0.002129974168121662,-2.714310626702957,-0.9999999999999526,36.23187604558623,33.58643100612979,-0.42239700614723574,1.3985380347162248,-0.10523236795752666,-2.409974099746819,8.547572353845952,1.3000030517577983,-2.3193020462374534,-0.8500022888183452,-5.6703544676016975,3.970349889965007,-3.2601783782100284,1.560173800573338,1.539502126511934,60.71411054980709,29.457801491040705,2.4101760893916775,8,0.15000534057615766,0.650001525878892,-3.799999237060561,2.749999999999986,0.6000061035155966,1,0.012806879580791852,-1.3636287973366978,93.9000015258789,-1.499966621844661,92.8000030517578,1.3636287973366978,92.6999969482422,0.012806879580791852 1703,2006-08-02,94.6999969482422,95.0,93.5,93.5,1035130.0,0.010672358938841553,-1.500006357844945,-3.9999491378874246,48.7804757019352,35.04377981628665,-1.3968464083094432,0.16272862460375848,-1.1538103004145484,-3.268954194353242,8.652459121511006,1.5,-2.151367842779365,0.3049980163574304,-4.268368807038385,4.878364839753246,-1.9816853953404774,2.591681428055338,-4.099998474121108,89.99989827474005,54.39222957618769,2.2866834116979047,8,-1.2499961853027486,-0.34999847412110796,-4.124998092651381,1.7499999999999858,-1.099998474121108,2,0.007391812040071111,-2.714310626702957,93.6999969482422,-1.3636287973366978,93.9000015258789,-1.499966621844661,92.8000030517578,0.007391812040071111 1704,2006-08-03,94.0999984741211,95.1999969482422,93.5999984741211,95.1999969482422,887280.0,-0.006335781345896296,1.9090921701495565,-0.9166677263074918,50.847444476772374,36.98979412785131,-0.7678598908088361,0.521694808435825,-0.6103633651754308,-2.5347833081078477,8.503440194947284,1.599998474121108,-1.9795469915487303,-0.12500038146973225,-4.4588935528546045,4.20889278991514,-2.2919469671621613,2.041946204222697,-3.411999969482423,63.33338419596307,24.72283679629213,2.1669465856924353,8,-0.5499992370605469,1.0499992370605469,-2.7749996185302734,2.3499984741210938,0.8000030517578125,3,0.0031881302510363696,-1.500006357844945,94.6999969482422,-2.714310626702957,93.6999969482422,-1.3636287973366978,93.9000015258789,0.0031881302510363696 1705,2006-08-04,96.3000030517578,96.5,94.3000030517578,94.3000030517578,841600.0,0.023379432660052046,-1.1999969482422017,-1.818184340299188,72.56639259368268,41.2979400676155,-2.7385156921869935,-1.8852281600488965,-2.9005495628759377,-4.5832670284822115,8.490958398804437,2.4000015258789062,-2.0084416275806234,2.145003890991191,-1.993379320495805,6.283387102478187,0.07581228524769301,4.214195496734689,-5.431524609374989,93.93949202150979,48.649869168329026,2.0691916057435016,8,-2.0500030517577983,-1.1500053405761577,-4.975004196166978,0.1499938964843892,-1.2000045776367045,4,-0.02284532199292122,1.9090921701495565,94.0999984741211,-1.500006357844945,94.6999969482422,-2.714310626702957,93.6999969482422,-0.02284532199292122 1706,2006-08-07,94.8000030517578,96.0999984741211,94.1999969482422,95.5,1050030.0,-0.01557632349392346,1.0000080309673953,-0.34999847412110086,64.56694190548558,44.842417769149876,-1.2789494863850734,-0.7298042285185034,-1.5777202487582542,-2.935736825538072,8.355856534444644,2.1000061035155966,-1.7901438096716191,0.8400035858154098,-2.724383174341469,4.404390345972288,-0.9421897942630295,2.622196965893849,-3.5936333159179554,43.33343505859328,-6.609635425894481,1.7821933800784384,8,-0.5500030517577983,0.34999465942384234,-2.8250045776367045,1.6499938964843892,1.3999938964844034,0,-0.0042194252426395185,-1.1999969482422017,96.3000030517578,1.9090921701495565,94.0999984741211,-1.500006357844945,94.6999969482422,-0.0042194252426395185 1707,2006-08-08,95.3000030517578,95.5,94.4000015258789,95.5,543590.0,0.005274261433589,10.000152590218967,0.28571117166213983,57.943943225920464,47.526882561069236,-1.5149946085933976,-1.5204045315477543,-2.1592437463209393,-3.2885915845721314,8.12658990379765,1.0999984741210938,-1.4695942997976488,1.4750034332275277,-1.6185401916279574,4.568547058083013,-0.07176837920022194,3.0217752456552773,-3.7760155000683397,60.000101725259945,8.637919769194049,1.546771812427743,8,-1.0500030517577983,-0.15000534057615766,-3.2000045776367045,1.1499938964843892,5.7999954223632955,1,-0.00944387719893458,1.0000080309673953,94.8000030517578,-1.1999969482422017,96.3000030517578,1.9090921701495565,94.0999984741211,-0.00944387719893458 1708,2006-08-09,94.8000030517578,95.5999984741211,94.5999984741211,95.5,638710.0,-0.005246589548674518,1.2222372927333762,3.500038147554564,56.36363888574843,50.13654226046349,-0.7663745449746955,-1.299688614754345,-1.7192439473056993,-2.6763909596188,7.897119266947769,1.0,-1.2424235509388097,1.1100032806396314,-1.5072698068826895,3.7272763681619523,-0.19863326312152196,2.4186398244007847,-2.9774547531697095,41.379446421946895,-9.269131434521995,1.3086365437611593,8,-0.45000457763670454,0.34999465942384234,-2.400003433227525,1.6499938964843892,7.199996948242202,2,-0.005274261433588889,10.000152590218967,95.3000030517578,1.0000080309673953,94.8000030517578,-1.1999969482422017,96.3000030517578,-0.005274261433588889 1709,2006-08-10,94.0,94.8000030517578,93.3000030517578,94.8000030517578,466210.0,-0.008438850485279259,2.749985694939957,1.1428664850135806,54.38596138994072,53.01640788560046,0.26532878468751164,-0.6097041575471849,-1.0026694936881313,-1.7597166043600936,8.375943959489334,1.5,-0.8675960427879374,0.36000022888183025,-2.1892230588920967,2.909223516655757,-0.9146114150051261,1.6346118727687866,-1.8968045993271971,21.874925494123325,-28.130110812398563,1.2746116438869612,8,0.8499984741210938,1.1499977111816406,-1.6500015258789062,2.4499969482421875,8.300003051757798,3,-0.004255335381690539,1.2222372927333762,94.8000030517578,10.000152590218967,95.3000030517578,1.0000080309673953,94.8000030517578,-0.004255335381690539 1710,2006-08-11,93.5,94.4000015258789,93.0,94.0,807220.0,-0.005319148936170248,1.153843445191732,0.624997615823315,46.7289899548796,54.2684071311057,0.9779023812794776,-0.14883881953775813,-0.6581040946757781,-1.135188041481129,8.906884880234548,1.4000015258789062,-0.514170634722035,-0.11999969482421591,-2.666909524166897,2.426910134518465,-1.3934546094955635,1.1534552198471317,-1.1329963233675642,16.129040197084585,-30.145159039846952,1.273454914671344,8,1.25,1.5,-1.1000022888183594,2.9499969482421875,8.800003051757798,4,0.01497327835164608,2.749985694939957,94.0,1.2222372927333762,94.8000030517578,10.000152590218967,95.3000030517578,0.01497327835164608 1711,2006-08-14,94.5999984741211,94.9000015258789,93.8000030517578,94.0999984741211,857360.0,0.01176468956279253,-1.0000138717418487,-1.0,59.803909835624175,56.88752199666547,-0.013811841435199312,-1.0340750023405576,-1.903959816168367,-2.099803773856891,9.16853878530822,1.4000015258789062,-0.09698922193572912,0.8099987030029325,-1.499617112371027,3.119614518376892,-0.3448092046840543,1.9648066106899194,-1.9850150180865995,61.53843896627512,12.329410281318182,1.154807907686981,8,0.15000152587890625,0.40000152587890625,-2.200000762939453,1.8499984741210938,9.5,0,0.005285412347409091,1.153843445191732,93.5,2.749985694939957,94.0,1.2222372927333762,94.8000030517578,0.005285412347409091 1712,2006-08-15,95.5,95.6999969482422,93.6999969482422,94.9000015258789,627780.0,0.009513758355134794,3.0000305178108437,1.1999969482421875,62.727268944107124,58.43716569024012,-0.7058602867310668,-1.6733304507883844,-2.852101476070658,-2.8514278986568797,9.45761792371758,2.0,0.42121815150304087,1.4900001525878963,-0.5649316763755934,3.544931981551386,0.46253423810614436,2.5174660670696483,-2.6519155513275763,92.59269724832811,38.111587907423335,1.0274659144817473,8,-0.75,-0.5,-3.1000022888183594,0.9499969482421875,9.0,1,0.007329810976358209,-1.0000138717418487,94.5999984741211,1.153843445191732,93.5,2.749985694939957,94.0,0.007329810976358209 1713,2006-08-16,96.1999969482422,96.1999969482422,95.1999969482422,95.6999969482422,666390.0,0.007329810976358209,3.0,0.8333354526149817,64.95724935182821,60.004921787468554,-1.3082863997826593,-2.2857461762872475,-3.4931595717026624,-3.3751166084583275,10.333493313567244,1.0,0.7915102658743507,2.059997177124032,-0.2040478510355257,4.32404220528359,0.9279746630442531,3.192019691203811,-3.132797566490126,100.0,40.3770411709267,1.1320225140797775,8,-1.4499969482422017,-1.599998474121108,-3.0249996185302876,0.2499999999999858,8.200004577636705,2,0.05093556841290958,3.0000305178108437,95.5,-1.0000138717418487,94.5999984741211,1.153843445191732,93.5,0.05093556841290958 1714,2006-08-17,97.6999969482422,97.8000030517578,96.0,96.5,862680.0,0.015592516087157726,1.571416115355723,2.3999938964844034,68.70225806677068,59.57557350670056,-2.507627785816311,-3.633368630772523,-4.776952483423003,-4.675522259429314,11.275274013389897,1.8000030517577983,1.2220983298225576,3.3449974060058736,0.6092877822242855,6.080707029787462,1.9771425941150795,4.712852217896668,-4.426829529395249,97.91654083471938,33.24485163550678,1.3678548118907945,8,-2.2999954223632955,-3.4999961853027486,-3.724998474121108,-1.2500000000000142,4.900001525878892,3,0.04401231510821613,3.0,96.1999969482422,3.0000305178108437,95.5,-1.0000138717418487,94.5999984741211,0.04401231510821613 1715,2006-08-18,98.0999984741211,99.6999969482422,97.6999969482422,97.9000015258789,1312610.0,0.004094181559604282,-5.666598850516566,0.1666645473850164,66.93545906156059,59.83874207959777,-2.9339889607365706,-3.8279622927326216,-4.990326553482902,-4.8699804351590785,12.478082627108549,2.0,1.395190894505987,3.489999008178714,0.36327201723860014,6.616725999118827,1.926635512708657,5.053362503648771,-4.464684204641273,73.33335876464821,8.690156062139067,1.5633634954700584,8,-1.75,-2.950000762939453,-4.400001525878906,-1.6500015258789062,4.8000030517578125,4,0.04281350298639075,1.571416115355723,97.6999969482422,3.0,96.1999969482422,3.0000305178108437,95.5,0.04281350298639075 1716,2006-08-21,98.5999984741211,98.9000015258789,98.0,98.6999969482422,927090.0,0.005096840038503192,2.5999511726200466,-0.500000000000071,69.29133763663066,61.099563680787796,-3.1718247479182793,-4.196584776638645,-5.226341615008977,-5.167426467076382,13.558363344916938,0.9000015258789062,1.61527701873527,3.7699989318847713,0.17989580157430396,7.360102062195239,1.9749473667295376,5.565050497040005,-4.358215936765035,81.66669209798152,15.843793587562772,1.7950515651552326,8,-2.25,-3.450000762939453,-5.325000762939453,-2.1500015258789062,4.5,0,0.03752540197663201,-5.666598850516566,98.0999984741211,1.571416115355723,97.6999969482422,3.0,96.1999969482422,0.03752540197663201 1717,2006-08-22,98.1999969482422,99.0,97.8000030517578,98.6999969482422,1380650.0,-0.004056810670071909,1.1818005271189613,5.000076295108773,64.46280262198832,61.999470762592225,-2.5895136965134924,-3.5368716453065616,-4.439056207207315,-4.542786562009027,14.492882922990027,1.1999969482422017,1.3657492740623383,3.0899974822998217,-0.6386390941656686,6.818634058765312,1.2256791940670837,4.95431577053256,-3.412392969797523,66.66666666666666,3.74080859557985,1.8643182882327427,8,-1.849998474121108,-3.049999237060561,-5.299999237060561,-1.7500000000000142,5.0,1,0.06008148380074374,2.5999511726200466,98.5999984741211,-5.666598850516566,98.0999984741211,1.571416115355723,97.6999969482422,0.06008148380074374 1718,2006-08-23,96.5999984741211,97.5999984741211,96.4000015258789,97.1999969482422,1556580.0,-0.01629326399026687,-1.400012207124383,1.199996948242216,59.541980287051494,62.572361751160095,-0.7904598899182247,-1.7177857107258916,-2.465604761458195,-2.7203829770539585,15.19260389260728,1.7999954223632955,1.2742805362668435,1.2949989318847628,-2.308784320868014,4.89878218463754,-0.5068926944916257,3.0968905582611512,-1.3211551986966583,16.21618835134828,-44.730721580608304,1.8018916263763913,8,-0.25,-1.0499992370605469,-3.8000011444091797,-0.15000152587890625,6.7000045776367045,2,0.08178055538991846,1.1818005271189613,98.1999969482422,2.5999511726200466,98.5999984741211,-5.666598850516566,98.0999984741211,0.08178055538991846 1719,2006-08-24,95.5,96.9000015258789,95.1999969482422,96.5999984741211,836310.0,-0.01138714794509832,-1.0000000000000167,1.8333354526149381,46.666653951009174,62.56543552850783,0.6087011385867669,-0.41873106888758116,-1.1713204259353347,-1.4436324912660723,15.876399614292486,1.7000045776367045,1.2453197629305635,0.05500030517578125,-3.333818493546403,3.4438191038979653,-1.6394090941853108,1.7494097045368733,4.199996948242202,6.6667344835066285,-48.03697400584085,1.6944093993610911,8,1.1999969482422017,0.2999992370605469,-2.5500011444091797,0.9499969482421875,7.300003051757798,3,0.09319373325527658,-1.400012207124383,96.5999984741211,1.1818005271189613,98.1999969482422,2.5999511726200466,98.5999984741211,0.09319373325527658 1720,2006-08-25,95.9000015258789,96.5,95.0999984741211,95.5999984741211,1106590.0,0.004188497653182299,-1.153843445191732,-0.27273042537401426,55.04586385382369,62.036763752752215,0.6536834533255842,-0.605631654163389,-1.3619347983100738,-1.651584517589356,16.578954961598804,1.4000015258789062,1.2870771302710153,0.30000190734862997,-2.8549427810538077,3.4549465957510677,-1.2774704368525818,1.8774742515498417,3.709995422363292,20.512890737331787,-34.157280292732665,1.5774723442012175,8,0.7999954223632955,-0.10000228881835938,-2.3000030517578125,0.5499954223632812,8.599998474121094,4,0.06986440919330095,-1.0000000000000167,95.5,-1.400012207124383,96.5999984741211,1.1818005271189613,98.1999969482422,0.06986440919330095 1721,2006-08-28,95.3000030517578,95.8000030517578,95.0999984741211,95.6999969482422,613620.0,-0.0062565011947283145,1.3333248563145945,-1.33329942525822,50.0,60.62262275896253,1.5236476671909145,0.11028347472884548,-0.6067847204265888,-0.8642692841549859,16.91856028544447,0.8000030517578125,1.4121620974635078,-0.3699966430664148,-3.426722278503547,2.6867289923707176,-1.8983594607849739,1.1583661746521443,4.12959395751956,5.128320497044713,-46.84897792649045,1.5283628177185629,8,2.0999946594238423,0.4999961853027486,-0.9500045776367045,1.1499938964843892,11.699996948242202,0,0.07974814512853179,-1.153843445191732,95.9000015258789,-1.0000000000000167,95.5,-1.400012207124383,96.5999984741211,0.07974814512853179 1722,2006-08-29,94.9000015258789,95.8000030517578,94.6999969482422,95.5,848810.0,-0.004197287650260062,-1.1999954223982112,1.5000190737772643,50.45870853267172,59.01167377905626,2.0446005748535754,0.6374797751142296,-0.0015001289272191798,-0.26619823438774404,17.10702104032459,1.1000061035155966,1.692538864111853,-0.8299983978271541,-3.768739659281536,2.108742863627228,-2.299369028554352,0.639372232900044,4.356411541992202,6.896705944873251,-44.503539681374434,1.4693706307271912,8,2.2999954223632955,0.9499969482421875,-0.7500038146972656,0.5999984741210938,13.0,1,0.08640671039405712,1.3333248563145945,95.3000030517578,-1.153843445191732,95.9000015258789,-1.0000000000000167,95.5,0.08640671039405712 1723,2006-08-30,95.4000015258789,96.0,95.0999984741211,95.1999969482422,2088060.0,0.005268703814126363,-3.4999904632932157,-0.3333418104599028,56.60378173306759,57.66739863086703,1.5859689348920227,0.20302020907979568,-0.4376926582908425,-0.5807743550153361,17.27578607773257,1.0999984741210938,1.7558550343698585,-0.36499862670898153,-3.2685515664562956,2.5385543130383326,-1.8167750965826315,1.0867778431646684,3.5830265748144683,31.81832368679276,-22.35348851752743,1.4517764698736535,8,1.7999954223632955,0.4499969482421875,-1.450002670288086,-1.0000038146972656,13.699996948242188,2,0.08176095699796626,-1.1999954223982112,94.9000015258789,1.3333248563145945,95.3000030517578,-1.153843445191732,95.9000015258789,0.08176095699796626 1724,2006-08-31,94.4000015258789,95.6999969482422,94.4000015258789,95.5999984741211,921100.0,-0.010482180125843454,-1.166664547385042,-5.999847415602181,54.05406148468038,56.236132233435896,2.311741487771613,1.2929376591294215,0.6964050995443358,0.6007170329870348,17.247590558595704,1.2999954223632955,1.6848547081569905,-1.3799987792968693,-4.2502430022145745,1.4902454436208359,-2.815120890755722,0.055123332161983285,4.3260447056674,0.0,-56.547400176402256,1.4351221114588546,8,2.299999237060547,1.4499969482421875,-0.8250026702880859,-0.8000030517578125,13.299995422363295,3,0.09427967565698658,-3.4999904632932157,95.4000015258789,-1.1999954223982112,94.9000015258789,1.3333248563145945,95.3000030517578,0.09427967565698658 1725,2006-09-01,94.0999984741211,94.8000030517578,93.5999984741211,94.6999969482422,1868920.0,-0.0031779983782688204,1.9999713901525615,0.5000000000000119,47.572816253123975,53.82296319082404,2.2179120103300676,1.4963919014598304,1.0330708894423282,1.0823095060533774,16.649342787237124,1.2000045776367045,1.5059618590915278,-1.5700016021728516,-4.52374806565301,1.3837448613073065,-3.0468748339129377,-0.09312837043276545,4.279964180971817,20.833320087865136,-33.633515148126534,1.4768732317400806,9,2.200000762939453,1.849998474121108,-0.3249988555908203,-0.5,12.800003051757812,4,0.09245488542732905,-1.166664547385042,94.4000015258789,-3.4999904632932157,95.4000015258789,-1.1999954223982112,94.9000015258789,0.09245488542732905 1726,2006-09-04,94.4000015258789,94.5999984741211,94.0,94.0999984741211,1497420.0,0.0031881302510363696,-1.399993896484375,-0.5000063578449331,44.329907448409195,51.58597483820414,1.4074999369142205,1.2278370767636773,0.7320631479251176,0.9674839103848996,16.064588771053046,0.5999984741210938,1.1159899469567875,-1.2499984741210994,-4.233812273317184,1.7338153250749855,-2.741905373719149,0.24190842547695013,3.501964711116827,33.3334392970789,-15.636951341297049,1.4919068995980433,9,1.1999969482421875,1.9499969482421875,-0.6250019073486328,-3.5000038146972656,13.099998474121094,0,0.10699150753034958,1.9999713901525615,94.0999984741211,-1.166664547385042,94.4000015258789,-3.4999904632932157,95.4000015258789,0.10699150753034958 1727,2006-09-05,94.4000015258789,95.1999969482422,94.3000030517578,94.3000030517578,1270690.0,0.0,-17.00015259021442,0.3333248563145787,40.000033908391295,49.41464746279744,0.9071846212007415,1.2194773221824562,0.8051850605494337,1.1369774853515082,15.564089795371217,0.8999938964844034,0.7081619395824816,-1.2049983978271541,-4.237781935263683,1.8277851396093752,-2.7213901665454188,0.3113933708911105,3.071767934829367,33.3334392970789,-8.80274798087806,1.516391768718265,9,0.8499984741210938,1.9499969482421875,-0.4250011444091797,-3.5000038146972656,12.599998474121094,1,0.13347455794973606,-1.399993896484375,94.4000015258789,1.9999713901525615,94.0999984741211,-1.166664547385042,94.4000015258789,0.13347455794973606 1728,2006-09-06,94.3000030517578,94.6999969482422,94.0,94.0999984741211,786190.0,-0.0010593058528044486,-2.499971389879718,2.000076295109057,27.631637065977955,47.299645586682864,0.722608785411424,1.3492744249950732,0.9883223004815136,1.4028187089147792,14.9390058910098,0.6999969482422017,0.17832460835739994,-1.2799968719482564,-4.348750529480796,1.7887567855842832,-2.814373700714526,0.2543799568180134,2.7845893102917643,33.33357553650941,-1.6746148055413599,1.5343768287662707,9,0.7499961853027486,2.0499954223632955,-0.20000267028807173,-3.4000053405761577,13.199996948242202,2,0.1442205517920987,-17.00015259021442,94.4000015258789,-1.399993896484375,94.4000015258789,1.9999713901525615,94.0999984741211,0.1442205517920987 1729,2006-09-07,93.5999984741211,93.9000015258789,93.1999969482422,93.9000015258789,762470.0,-0.007423166012545113,3.666649712628968,-1.499980926950326,21.519020348247665,43.57444075272998,1.256935193577334,2.12681847335206,1.7263602638917206,2.2455218698042074,14.956895747672721,1.1000061035155966,-0.2951927120922022,-1.9600013732910213,-5.076947879116844,1.1569451325348012,-3.5184746262039255,-0.40152812037811714,3.136134499135622,20.000076293944602,-9.740529043677043,1.5584732529129108,9,1.0,2.75,0.3000011444091797,-2.700000762939453,15.300003051757812,3,0.16559829329789477,-2.499971389879718,94.3000030517578,-17.00015259021442,94.4000015258789,-1.399993896484375,94.4000015258789,0.16559829329789477 1730,2006-09-08,94.9000015258789,95.6999969482422,93.5999984741211,93.6999969482422,2043340.0,0.013888921719557912,-1.9999945504384375,-3.9999745689435464,28.735679558863765,41.21173848149262,-0.22331973158567564,0.987718633191605,0.35132922857687277,1.0732748367430247,15.270190910725223,2.099998474121108,-0.5884991772248043,-0.7299983978271456,-3.7121183403590123,2.252121544704721,-2.221058369093072,0.7610615734387807,1.41179512437607,68.00018310546818,42.976085098610085,1.491059971265931,9,-0.3000030517578125,1.4499969482421875,-0.5500030517578125,-4.000003814697266,13.5,4,0.13487876940521204,3.666649712628968,93.5999984741211,-2.499971389879718,94.3000030517578,-17.00015259021442,94.4000015258789,0.13487876940521204 1731,2006-09-11,95.0999984741211,96.3000030517578,94.5,95.0,1082290.0,0.0021074493680344197,-2.27273736119682,0.08333174388220359,31.76473122564761,39.134629891823266,-0.5081033795467818,0.8717986265311595,0.06740988958769378,0.968366205567861,15.500805159920322,1.8000030517577983,-0.6041231760513597,-0.5550014495849638,-3.5090151498252453,2.3990122506553178,-2.0320082997051117,0.9220054005351841,-1.900001525878892,61.290251129640495,39.81794542638701,1.4770068501201417,9,-0.34999847412109375,1.25,-0.39999961853027344,-4.200000762939453,10.700004577636705,0,0.12407994995887273,-1.9999945504384375,94.9000015258789,3.666649712628968,93.5999984741211,-2.499971389879718,94.3000030517578,0.12407994995887273 1732,2006-09-12,96.1999969482422,96.3000030517578,95.0,95.0,886140.0,0.011566755959732777,-1.1666772630748845,12.000152590219109,47.49999284744955,38.12309779342126,-1.5693375354469623,-0.1824218281797556,-1.1409208588216444,-0.03716573300742709,15.426351918124311,1.3000030517577983,-0.7480496694966945,0.5099971771240348,-2.4528582189161625,3.472852573164232,-0.9714305208960639,1.9914248751441335,-2.937999877929684,96.77400301237526,71.55366319825066,1.4814276980201004,9,-1.4499969482422017,0.15000152587889204,-1.4999980926513814,-5.299999237060561,12.100006103515597,1,0.11746365291297733,-2.27273736119682,95.0999984741211,-1.9999945504384375,94.9000015258789,3.666649712628968,93.5999984741211,0.11746365291297733 1733,2006-09-13,101.0999984741211,101.4000015258789,97.1999969482422,97.1999969482422,4246100.0,0.05093556841290958,-1.153847658657118,3.250009536767367,73.72878561485429,40.309178252329474,-6.231023998558399,-4.950310368295305,-6.059088125950183,-4.826022178289037,15.835336772183247,5.2000045776367045,-0.6584413028848957,5.164998626708979,1.339724764812928,8.99027248860503,3.2523616957609534,7.077635557657004,-7.7772412841796665,96.34142824046721,65.93319161058834,1.9126369309480258,9,-3.799999237060547,-3.8999977111816406,-6.399999618530273,-10.200000762939453,6.3000030517578125,2,0.05835807729897402,-1.1666772630748845,96.1999969482422,-2.27273736119682,95.0999984741211,-1.9999945504384375,94.9000015258789,0.05835807729897402 1734,2006-09-14,102.0,104.5999984741211,101.1999969482422,102.5,2739590.0,0.008902092378461068,-2.238087280019794,-0.12820507804476347,74.79672023158604,43.33405647215859,-6.637608871537893,-5.8095054121126,-6.957500360236281,-5.705916374636104,15.964200336829945,3.5,-0.5038137635348079,5.849999999999994,1.2103554733353121,10.489644526664677,3.530177736667653,8.169822263332335,-8.35415303662107,76.36365023526278,42.85705438521524,2.319822263332342,9,-3.1000022888183594,-3.200000762939453,-7.250001907348633,-11.5,5.0,3,0.05392156862745101,-1.153847658657118,101.0999984741211,-1.1666772630748845,96.1999969482422,-2.27273736119682,95.0999984741211,0.05392156862745101 1735,2006-09-15,102.3000030517578,102.6999969482422,100.0999984741211,102.0,1443370.0,0.002941206389782236,3.7273092982284823,-0.6000061035155966,79.16662957937936,47.204803375599724,-6.3163500675381385,-6.091010656422043,-7.258842776816536,-5.979073388645787,15.280903209642032,2.599998474121108,-0.4382779161816899,5.940002822875968,0.6012079085759012,11.278797737176035,3.2706053657259275,8.609400280026009,-7.996906997734342,77.2277646550492,38.47371663623184,2.669397457150035,9,-3.4000053405761577,-3.5000038146972514,-7.300004959106431,-11.85000610351561,5.399993896484403,4,0.06451611219192133,-2.238087280019794,102.0,-1.153847658657118,101.0999984741211,-1.1666772630748845,96.1999969482422,0.06451611219192133 1736,2006-09-18,102.3000030517578,103.9000015258789,101.6999969482422,102.6999969482422,1398630.0,0.0,-1.749995231646639,-1.333299425258283,81.89652053981847,51.859968556869404,-5.674635805332102,-6.113020687384505,-7.292447677539215,-5.982292289737032,14.661412460828119,2.2000045776367045,-0.2406209736899001,5.755002593994121,-0.13824979378695446,11.648254981775196,2.808376400103583,8.701628787884658,-7.379092852528487,76.04171054231479,31.884072511456417,2.94662619389054,9,-3.4000053405761577,-3.4000053405761577,-7.425003051757798,-11.85000610351561,6.599998474121108,0,0.05962852680497832,3.7273092982284823,102.3000030517578,-2.238087280019794,102.0,-1.153847658657118,101.0999984741211,0.05962852680497832 1737,2006-09-19,104.0999984741211,104.3000030517578,102.0,102.5,913710.0,0.017595262645814458,1.299994277975948,-4.000057221331828,83.72089447194573,58.09210826864361,-6.653694848856688,-7.850856907952135,-9.083258310421897,-7.830957427069762,14.162517583712264,2.3000030517577983,0.15119291903609167,7.259997940063471,0.49214835004458735,14.027847530082354,3.876073145054022,10.64392273507292,-8.598342978398279,93.24324463648519,45.56156725373535,3.383924795009445,9,-5.200000762939453,-5.200000762939453,-9.224998474121094,-13.650001525878906,4.2000045776367045,1,0.016330495701777803,-1.749995231646639,102.3000030517578,3.7273092982284823,102.3000030517578,-2.238087280019794,102.0,0.016330495701777803 1738,2006-09-20,104.5,104.5999984741211,102.8000030517578,104.0,1002730.0,0.0038424738880120657,4.1428664850136645,0.3125002980235081,91.05686871312075,65.81853586474061,-6.095696834566482,-8.040926719386704,-9.453118663129814,-8.26502313723168,14.479062121803555,1.7999954223632955,0.6199513679584499,7.2649993896484375,-0.317049812198519,14.847048591495394,3.4739747887249592,11.056023990571916,-8.452443925573291,97.77781168619791,42.24445454801612,3.79102460092348,9,-5.400001525878906,-5.600002288818359,-9.625,-14.050003051757812,3.1999969482422017,2,0.03636366556706028,1.299994277975948,104.0999984741211,-1.749995231646639,102.3000030517578,3.7273092982284823,102.3000030517578,0.03636366556706028 1739,2006-09-21,104.4000015258789,105.5999984741211,103.5,104.9000015258789,2596720.0,-0.0009569231973310943,1.2105318106619123,-1.0,92.56197461241435,72.91034642624622,-4.808248462336252,-7.631232552493358,-9.242924758399312,-8.231950457413802,15.533006679951033,2.0999984741210938,1.188461293832816,6.720000839233393,-1.4548256371466266,14.894827315613412,2.632587601043383,10.807414077423402,-7.8392989074705355,78.18187366832386,17.504926695330433,4.087413238190013,9,-4.350002288818359,-5.000003814697266,-9.72500228881836,-13.950004577636719,2.0,3,0.02873563176391669,4.1428664850136645,104.5,1.299994277975948,104.0999984741211,-1.749995231646639,102.3000030517578,0.02873563176391669 1740,2006-09-22,102.5999984741211,104.0999984741211,102.3000030517578,103.5,1016400.0,-0.017241408289746296,-1.4000061035466427,1.8000030517578125,80.14703407420706,78.28615785386394,-2.0128046875085346,-5.590156371133332,-7.315908813674355,-6.5164064576285625,16.445175969455743,2.099998474121108,1.8851649909851886,4.584997940063474,-3.8283432934023836,12.998339173529331,0.378327323330538,8.79166855679641,-5.31615218725571,23.076953173141916,-39.36266845247988,4.206670616732931,9,-2.299999237060547,-3.200000762939453,-7.799997329711914,-12.150001525878906,2.099998474121108,4,0.04288500576331611,1.2105318106619123,104.4000015258789,4.1428664850136645,104.5,1.299994277975948,104.0999984741211,0.04288500576331611 1741,2006-09-25,102.9000015258789,103.6999969482422,102.5,102.5,736640.0,0.002924006395901513,-4.999961853172933,-0.44444538634340697,80.5755194296949,81.96121636300232,-1.2181197015354712,-5.577557343598286,-7.39575164554293,-6.954269711425582,17.40664002081936,1.1999969482422017,2.7861969923001624,4.505001068115234,-4.076858629702301,13.08686076593277,0.21407121920645977,8.795930917024009,-4.950863064033072,25.00005298192892,-39.422626267245164,4.290929848908769,9,-1.5000038146972656,-3.5000038146972656,-7.150003433227539,-12.450004577636719,5.0,0,0.0466471851427146,-1.4000061035466427,102.5999984741211,1.2105318106619123,104.4000015258789,4.1428664850136645,104.5,0.0466471851427146 1742,2006-09-26,103.0999984741211,103.8000030517578,102.1999969482422,103.6999969482422,555710.0,0.0019436049103642716,2.999961853536725,-1.499990463293251,81.42853795267497,82.81674440053796,-0.375957136655245,-5.409058038521522,-7.365501422157379,-7.2652193691088485,18.579970184960075,1.6000061035155966,3.627298108964254,4.2949981689453125,-4.366951188650219,12.956947526540844,-0.03597650985244627,8.625972847743071,-4.538791211293244,26.470621234390297,-40.154410077831415,4.330974678797766,9,-0.25,-3.700000762939453,-7.350000381469727,-12.650001525878906,3.5,1,0.056256092508223166,-4.999961853172933,102.9000015258789,-1.4000061035466427,102.5999984741211,1.2105318106619123,104.4000015258789,0.056256092508223166 1743,2006-09-27,103.1999969482422,103.8000030517578,102.5,103.5,887370.0,0.0009699173191182187,1.8888662835054764,0.5000063578449093,85.82088574982993,84.04165168034282,-0.16398952271670453,-5.159256418701929,-7.309938338490895,-7.508649777687253,19.72269626457715,1.3000030517577983,4.499698508510676,4.004996871948251,-4.713639840356663,12.723633584253164,-0.35432148420420617,8.364315228100708,-4.0756863885108885,29.41175150624388,-41.330151152298974,4.35931835615246,9,-0.34999847412110796,-3.799999237060561,-7.4499988555908345,-12.750000000000014,2.8000030517577983,2,0.049418665255129834,2.999961853536725,103.0999984741211,-4.999961853172933,102.9000015258789,-1.4000061035466427,102.5999984741211,0.049418665255129834 1744,2006-09-28,103.3000030517578,103.5999984741211,102.6999969482422,103.5,1472570.0,0.0009690514193110289,3.5000762951094124,0.6666497126291415,84.42622284452486,84.62605093202566,-0.06727185927496748,-4.804646281555918,-7.243565976387899,-7.789686925163679,21.33185958047698,0.900001525878892,5.203253133329028,3.6600028991699105,-4.935810170330484,12.255815968670305,-0.6379036355802867,7.957909433920108,-3.6576374588753,57.895011584622914,-12.648682014271252,4.2979065347501955,9,0.34999465942384234,-3.9000053405761577,-7.350004196166978,-12.85000610351561,3.1999969482422017,3,0.042594324941886086,1.8888662835054764,103.1999969482422,2.999961853536725,103.0999984741211,-4.999961853172933,102.9000015258789,0.042594324941886086 1745,2006-09-29,102.8000030517578,103.5,102.5999984741211,103.0999984741211,702340.0,-0.00484027091218453,-1.571416115355691,1.4999999999999645,80.79999951171902,84.50421526223684,0.5711772382509963,-3.815044132873311,-6.566671973282709,-7.475463307645541,23.445494101446485,0.9000015258789062,5.199166414697999,2.7250026702880774,-5.565480228355369,11.015485568931524,-1.4202387790336388,6.870244119609794,-2.6810268283762184,37.500238417668506,-32.80061029710961,4.1452414493217224,9,0.9999961853027486,-3.4000053405761577,-6.550004959106431,-11.900005340576158,5.5,4,0.03501943937013863,3.5000762951094124,103.3000030517578,1.8888662835054764,103.1999969482422,2.999961853536725,103.0999984741211,0.03501943937013863 1746,2006-10-02,104.5,105.5,102.9000015258789,103.0,1028560.0,0.016536934803263348,-2.0588272253188644,-5.000076295109246,81.67938620093601,84.27738100990243,-0.8760588123239472,-4.974629725961307,-8.105059041146575,-9.267014650110553,25.89412041096628,2.6999969482422017,5.148404060137111,3.919999694824213,-4.14228440029548,11.982283789943907,-0.11114235273564077,7.951141742384067,-3.9425419965592567,69.69699772043137,2.6314390930963896,4.031142047559849,10,-0.6000022888183594,-5.100002288818359,-8.250001907348633,-12.300003051757812,4.0,0,0.0019138463946621886,-1.571416115355691,102.8000030517578,3.5000762951094124,103.3000030517578,1.8888662835054764,103.1999969482422,0.0019138463946621886 1747,2006-10-03,107.0,107.4000015258789,105.3000030517578,105.3000030517578,2096170.0,0.02392344497607657,-1.4705908752277357,1.1333312988281345,77.57008879327987,82.77884990769788,-3.264757154070935,-6.832579561590563,-10.359486272135342,-11.822607112011198,28.31795868006895,2.9000015258789062,5.091291711404892,5.789999771118161,-2.2078687743662755,13.787868316602598,1.7910654983759429,9.78893404386038,-6.039138758904826,91.83670609557294,27.298102134982244,3.998934272742217,10,-2.200000762939453,-6.700000762939453,-10.400001525878906,-13.300003051757812,0.8000030517577983,1,0.008411229213821647,-2.0588272253188644,104.5,-1.571416115355691,102.8000030517578,3.5000762951094124,103.3000030517578,0.008411229213821647 1748,2006-10-04,107.9000015258789,108.8000030517578,106.8000030517578,108.5,2676340.0,0.008411229213821647,2.3333206177243664,-0.35294091247722104,77.57008879327987,81.11308481668291,-4.058549006247503,-7.021455969381762,-11.001617497038595,-12.743194413540124,31.164634789334293,2.0,5.047210426528608,6.0100013732910185,-1.825116460474291,13.845119207056328,2.0924424564083637,9.927560290173673,-6.295226256305355,85.4838570744741,21.514025645359084,3.9175589168826552,10,-2.4000015258789062,-6.900001525878906,-11.375003814697266,-14.200004577636719,0.5,2,-0.012048220883908112,-1.4705908752277357,107.0,-2.0588272253188644,104.5,-1.571416115355691,102.8000030517578,-0.012048220883908112 1749,2006-10-05,109.0999984741211,109.8000030517578,108.5999984741211,109.6999969482422,1921120.0,0.01112138027129106,1.9999713901525615,1.0000000000000238,79.31032895191181,81.02011758087235,-5.053130192186927,-7.379018478975013,-11.924483347934455,-13.885156035328563,34.148609970771986,1.900001525878892,4.827303139241167,6.4349983215332,-1.0038122433384444,13.873808886404845,2.715593039097385,10.154403603969016,-6.631795870685437,90.2777203807491,26.828899817145697,3.7194052824358206,10,-3.0999984741210938,-7.599998474121094,-12.575000762939453,-15.400001525878906,-0.09999847412109375,3,-0.028414285219778623,2.3333206177243664,107.9000015258789,-1.4705908752277357,107.0,-2.0588272253188644,104.5,-0.028414285219778623 1750,2006-10-06,107.6999969482422,109.3000030517578,107.5,109.3000030517578,1418350.0,-0.012832278143532494,1.24999523164663,2.6666836209197426,70.76920729417078,79.9305273435919,-3.1889692605087987,-5.239539276220924,-10.261129010744966,-12.447444705180317,36.603703693639794,1.8000030517577983,4.454341544189049,4.394997024536153,-2.4060792426756166,11.196073291747922,0.994458890930261,7.7955351581420445,-4.205342282041443,69.56513566497934,7.39077061143994,3.400538133605885,10,-1.6999969482422017,-6.199996948242202,-11.424997329711928,-13.750000000000014,1.3000030517577983,4,-0.011142033261327677,1.9999713901525615,109.0999984741211,2.3333206177243664,107.9000015258789,-1.4705908752277357,107.0,-0.011142033261327677 1751,2006-10-09,106.9000015258789,107.4000015258789,105.6999969482422,107.4000015258789,1038910.0,-0.00742799856111187,5.800018310546818,0.3124988079116575,61.66667938232422,77.73476528021959,-1.968961503576537,-3.6998854702301145,-9.237108693315747,-11.53576952241707,38.513960301538525,2.0,4.04782782688288,3.0050014495849666,-2.7687962880152384,8.778799187185172,0.11810258078486413,5.891900318385069,-2.5225980857001673,35.555521647135734,-21.75158655102841,2.8868988688001034,10,-0.75,-5.400001525878906,-10.775003433227539,-12.550003051757812,2.900001525878892,0,0.013096365817543809,1.24999523164663,107.6999969482422,1.9999713901525615,109.0999984741211,2.3333206177243664,107.9000015258789,0.013096365817543809 1752,2006-10-10,107.5,107.6999969482422,106.6999969482422,107.3000030517578,1835650.0,0.005612707816246676,2.3333841967394977,-0.3999938964844034,62.29508504275588,75.12078742387803,-2.1000229477879913,-3.594185648584272,-9.595043597849141,-12.083334074186155,40.558206762503914,1.0,3.923395823469505,3.039999771118161,-1.678339909110889,7.7583394513472115,0.680829931003629,5.3991696112326935,-2.3634326142001925,43.90244810158613,-7.943127443431244,2.3591698401145274,10,-1.2999992370605469,-6.0,-11.525001525878906,-13.150001525878906,-4.300003051757798,1,0.009302325581395321,5.800018310546818,106.9000015258789,1.24999523164663,107.6999969482422,1.9999713901525615,109.0999984741211,0.009302325581395321 1753,2006-10-11,107.0,108.0,107.0,107.5,648320.0,-0.0046511627906976605,-3.0,-2.500038147554564,60.31745551184464,72.44203549802468,-1.1223314204257804,-2.7716108608281047,-8.886037166615239,-11.517308159183884,40.790717512132204,1.0,3.7604517318123527,2.244999694824216,-2.3242211416821874,6.814220531330619,-0.039610723428978645,4.5296101130774105,-1.3000030517577983,31.70734430475838,-16.112592325140618,2.2846104182532003,10,-0.7999992370605469,-5.5,-11.200000762939453,-12.650001525878906,-4.199996948242202,2,0.007476664035119596,2.3333841967394977,107.5,5.800018310546818,106.9000015258789,1.24999523164663,107.6999969482422,0.007476664035119596 1754,2006-10-12,107.5,108.0,107.0,107.3000030517578,972510.0,0.004672897196261738,-1.4999904632932155,-0.3999938964844034,71.6814314640409,71.42886127050488,-1.0771864017437025,-2.9918304650079364,-9.147568728380818,-11.94770446044403,40.232872521250464,1.0,3.589765151605448,2.4699996948242244,-2.0629660392224594,7.002965428870908,0.20351682780088254,4.736482561847566,-1.2260021972656148,50.0,-0.9105241226874838,2.266482867023339,10,-1.1499977111816406,-6.0,-11.80000114440918,-13.150001525878906,-6.5,3,0.008372107217478275,-3.0,107.0,2.3333841967394977,107.5,5.800018310546818,106.9000015258789,0.008372107217478275 1755,2006-10-13,108.9000015258789,108.9000015258789,107.8000030517578,108.0999984741211,916500.0,0.013023270008175825,1.749985694939859,4.000076295109199,74.19356029562688,70.59710283658164,-1.6996424824983762,-4.081273401180198,-10.35884054735972,-13.297995632939376,40.36405757540414,1.4000015258789062,3.4124688290759906,3.540001296997076,-1.1154532875193155,8.195455881513467,1.2122740047388731,5.867728589255279,-2.132362988281244,100.0,43.91953008291989,2.327727292258199,10,-1.349998474121108,-7.200000762939453,-13.425003051757812,-14.550003051757812,-8.800003051757812,4,0.0009182596209360572,-1.4999904632932155,107.5,-3.0,107.0,2.3333841967394977,107.5,0.0009182596209360572 1756,2006-10-16,108.4000015258789,109.3000030517578,108.0999984741211,109.0,481640.0,-0.004591368163398779,1.0000000000000238,-0.7499952316466078,70.86615876113021,69.85222172189835,-0.6573798251505281,-3.2684187010029007,-9.623672804778963,-12.78421907379115,40.255881806179026,1.2000045776367045,3.310507159203567,2.735001373291013,-1.8754101550440367,7.345412901626062,0.429795609123488,5.0402071374585375,-1.4000015258789062,65.38463795673573,5.329096275609444,2.305205764167527,10,-0.6500015258789062,-6.25,-12.925003051757812,-13.250003814697266,-7.099998474121108,0,0.005535041196266466,1.749985694939859,108.9000015258789,-1.4999904632932155,107.5,-3.0,107.0,0.005535041196266466 1757,2006-10-17,105.8000030517578,108.3000030517578,105.6999969482422,108.3000030517578,1463510.0,-0.023985225438399982,1.0800048828124773,4.1666772630749085,58.55265337344779,67.73917334191701,1.960685223574444,-0.563416664607729,-6.82998910864039,-10.13911828680186,39.5286103681314,2.7000045776367045,3.2498215406683926,0.05000267028806604,-4.501226046139223,4.601231386715355,-2.2256116879255785,2.3256170285017106,4.0,2.7779426100954474,-58.627630699946224,2.2756143582136428,10,1.9499969482422017,-3.400001525878892,-10.250003814697251,-10.650005340576158,-5.0,1,0.03780718227430668,1.0000000000000238,108.4000015258789,1.749985694939859,108.9000015258789,-1.4999904632932155,107.5,0.03780718227430668 1758,2006-10-18,108.3000030517578,108.8000030517578,106.1999969482422,106.4000015258789,1082250.0,0.023629488921441677,-1.260864373214982,-0.7600006103515569,64.20455284355482,66.06075377432178,-0.532618047862556,-2.9135103842777426,-9.087141337947017,-12.564650250091674,38.753112335021214,3.0,3.1051382445277653,2.360002517700181,-2.2877587983923036,7.007763833792666,0.036121859653945876,4.683883175746416,1.417999877929688,72.22226931717013,9.944150766074806,2.3238806580462392,10,-0.8000030517577983,-4.800003051757798,-12.750003814697251,-13.150005340576158,-8.100006103515597,2,-0.04709146777288864,1.0800048828124773,105.8000030517578,1.0000000000000238,108.4000015258789,1.749985694939859,108.9000015258789,-0.04709146777288864 1759,2006-10-19,107.4000015258789,108.5,107.0999984741211,107.6999969482422,695560.0,-0.008310263162677578,-2.111109227313186,-0.15789220075732585,62.777778955154,65.1728172922088,0.1127345928706518,-1.8732764816129759,-7.923952707518453,-11.601045022106064,37.700846593567384,1.4000015258789062,2.906400010779251,1.3100009918212834,-3.3221068810912016,5.942108864733768,-1.006052944634959,3.626054928277526,2.2376412841796736,47.22226931717032,-17.438670805320662,2.3160539364562416,10,0.09999847412109375,-2.450000762939453,-10.150001525878906,-11.400001525878906,-6.8000030517578125,3,-0.04283052522129338,-1.260864373214982,108.3000030517578,1.0800048828124773,105.8000030517578,1.0000000000000238,108.4000015258789,-0.04283052522129338 1760,2006-10-20,107.0,107.9000015258789,106.6999969482422,107.5999984741211,428720.0,-0.0037244089403716263,-1.0000000000000238,2.0000254317030666,57.48503130793429,64.70818972838771,0.4503595194011609,-1.1876265887376007,-7.24386682125737,-11.171054363578563,37.22545356747333,1.2000045776367045,2.621583462933472,0.6899993896484347,-3.6531257251479587,5.033124504444828,-1.481563167749755,2.8615619470466243,2.5588898928222505,36.111134658585065,-26.759729978764163,2.171562557398193,10,0.5,-2.049999237060547,-8.150001525878906,-9.400001525878906,-7.800003051757798,4,-0.05607476635514019,-2.111109227313186,107.4000015258789,-1.260864373214982,108.3000030517578,1.0800048828124773,105.8000030517578,-0.05607476635514019 1761,2006-10-23,107.6999969482422,108.0,106.5999984741211,107.6999969482422,620140.0,0.006542027553665397,3.6666242815728776,-0.0,52.34898401001145,63.603067391416104,-0.1388229259050604,-1.5911616025347257,-7.6853323146658,-11.836687275469188,36.702663939423516,1.4000015258789062,2.1870958283628568,1.1499965667724723,-2.9217286109479375,5.221721744492882,-0.8858660220877397,3.1858591556326843,1.7817150856884467,64.51600200825015,5.089807175451803,2.0358625888602075,10,-0.1999969482422017,-1.9499969482422017,-8.849998474121108,-10.099998474121108,-10.799995422363295,0,-0.0705663759468208,-1.0000000000000238,107.0,-2.111109227313186,107.4000015258789,-1.260864373214982,108.3000030517578,-0.0705663759468208 1762,2006-10-24,108.9000015258789,108.9000015258789,107.0,107.8000030517578,737330.0,0.011142104100647199,2.454553020897634,100.0,53.289474344649946,62.82218059506114,-1.2508981872976221,-2.4605172137240316,-8.636545099063795,-12.950292913041807,36.46509423564055,1.9000015258789062,1.9555971400149872,2.0600009918212834,-1.797677164017955,5.917679147660522,0.1311619139016642,3.9888400697409025,0.5060762063379798,100.0,42.05770287694257,1.9288390779196165,10,-1.4000015258789062,-3.0,-10.000003814697266,-11.300003051757812,-9.5,1,-0.06978878207191808,3.6666242815728776,107.6999969482422,-1.0000000000000238,107.0,-2.111109227313186,107.4000015258789,-0.06978878207191808 1763,2006-10-25,108.3000030517578,108.9000015258789,107.9000015258789,108.6999969482422,695380.0,-0.005509627784335058,1.4999904632932155,-0.3636313194015984,47.26028936310744,60.108720361624094,-0.4996445542092687,-1.537686651785549,-7.812163764955258,-12.217009184933843,36.21468596986299,1.0,1.9295210810217611,1.2050022125244055,-2.297461934054411,4.707466359103222,-0.5462298607649956,2.9562342858138067,1.0319530647796,73.91314443419759,19.232359152853526,1.751232073289408,10,-0.8000030517577983,-2.3000030517577983,-9.400005340576158,-10.700004577636705,-8.800003051757798,2,-0.06925207561089042,2.454553020897634,108.9000015258789,3.6666242815728776,107.6999969482422,-1.0000000000000238,107.0,-0.06925207561089042 1764,2006-10-26,107.6999969482422,108.8000030517578,107.5,108.3000030517578,416890.0,-0.005540222406354434,-1.6000061035155966,1.500038147554564,50.0,57.42054699544333,0.14719352624290138,-0.6230886273228577,-7.038477517946632,-11.417195029014849,35.85479196526718,1.3000030517577983,1.8331129164415074,0.3849964141845845,-2.6330362837077246,3.4030291120768936,-1.124019934761563,1.894012763130732,1.5593199849292887,47.82595715603148,-4.76666732172221,1.5090163489461526,10,-0.1999969482422017,-1.6999969482422017,-8.699998855590835,-10.099998474121108,-7.699996948242202,3,-0.06963788498159662,1.4999904632932155,108.3000030517578,2.454553020897634,108.9000015258789,3.6666242815728776,107.6999969482422,-0.06963788498159662 1765,2006-10-27,106.4000015258789,107.6999969482422,106.4000015258789,107.5999984741211,455740.0,-0.012070524226551638,-1.166664547385042,1.9999745689436887,48.251748624841944,54.90783475807797,1.179284799092116,1.012341429648501,-5.589222321787702,-9.942083003137654,35.294502878264524,1.2999954223632955,1.765919821537338,-1.09499893188476,-3.298799379220142,1.1088015154506223,-2.196899155552444,0.0069012917829240905,2.7881290075939944,0.0,-52.48613225028404,1.1019002236676911,10,0.8999977111816406,-0.40000152587890625,-6.6750030517578125,-8.300003051757812,-4.599998474121108,4,-0.054511306095678225,-1.6000061035155966,107.6999969482422,1.4999904632932155,108.3000030517578,2.454553020897634,108.9000015258789,-0.054511306095678225 1766,2006-10-30,104.6999969482422,105.5,104.0,105.5,1032970.0,-0.015977486402791286,2.7499856949398236,0.6666709052299514,40.90908640531881,52.94743842828586,2.5694548393307173,2.8755272956804845,-3.7727537194262624,-8.04153845937411,33.818900484642946,2.4000015258789062,1.4688127626005922,-2.8050033569335824,-4.952683372927666,-0.6573233409394987,-3.8788433649306313,-1.7311633489365335,4.41837091352609,14.285647556337121,-37.6633880097243,1.073840007997042,10,1.7500038146972514,1.3000030517577983,-4.849998474121108,-6.599998474121108,-1.599998474121108,0,-0.05253104260087893,-1.166664547385042,106.4000015258789,-1.6000061035155966,107.6999969482422,1.4999904632932155,108.3000030517578,-0.05253104260087893 1767,2006-10-31,107.9000015258789,108.3000030517578,105.1999969482422,105.5,938870.0,0.03056355941651656,-1.0666654798749806,-2.999990463293269,52.486190174106035,51.64539813168043,-0.3367514081465828,-0.2672988415561548,-6.803813486036404,-10.959684065157404,31.999175597175196,3.6000061035155966,1.0543928080927856,0.35000114440917685,-1.7908307357880489,2.4908330246064025,-0.720414795689436,1.4204170845077897,1.0136316214186536,79.59184308987268,24.04624289289631,1.0704159400986124,10,-1.4500007629394531,-1.9000015258789062,-7.500003814697266,-9.800003051757812,-5.7000045776367045,1,-0.10194624508287653,2.7499856949398236,104.6999969482422,-1.166664547385042,106.4000015258789,-1.6000061035155966,107.6999969482422,-0.10194624508287653 1768,2006-11-01,106.5999984741211,107.9000015258789,106.3000030517578,107.9000015258789,783700.0,-0.012048220883908112,1.4615303355752183,-0.5416675938494403,47.619045696803276,49.96109443630813,0.7786272937811702,0.9805931200417177,-5.294907871702975,-9.384116698429693,29.75899172043426,1.599998474121108,0.6645010931932376,-0.8850017547607365,-3.059762132979145,1.2897586234576721,-1.9723819438699337,0.2023784343484607,2.117089347284562,54.166600439325855,-1.9945383668404517,1.0873801891092019,11,-0.14999771118164062,-0.4499969482421875,-5.475000381469727,-8.5,-4.7999954223632955,2,-0.06754218622235819,-1.0666654798749806,107.9000015258789,2.7499856949398236,104.6999969482422,-1.166664547385042,106.4000015258789,-0.06754218622235819 1769,2006-11-02,106.0,106.6999969482422,105.0999984741211,106.4000015258789,956010.0,-0.0056285035901454394,2.2000213624676075,0.30769275913471134,41.988952139284805,48.239307862013746,1.295373506623264,1.4086624605668305,-4.453210087378224,-8.595467915308888,26.973187411617737,1.599998474121108,0.6124655810754405,-1.330000305175787,-3.461568774308404,0.80156816395683,-2.3957845397420954,-0.2642160706094785,2.528404308549426,46.51159489718083,-3.934681591493508,1.0657842345663102,11,0.4500007629394531,0.20000076293945312,-4.875001907348633,-7.900001525878906,-3.8000030517577983,3,-0.061320754716981174,1.4615303355752183,106.5999984741211,-1.0666654798749806,107.9000015258789,2.7499856949398236,104.6999969482422,-0.061320754716981174 1770,2006-11-03,106.5,106.6999969482422,105.5999984741211,106.0999984741211,683790.0,0.004716981132075526,1.7500119209971055,-1.0,44.75138098258939,47.395129747855734,0.8012497710140138,0.85815000338863,-4.713612634930342,-8.898801534487987,24.780334549496743,1.099998474121108,0.22737995153897828,-0.7700004577636719,-2.9251425590877886,1.385141643560445,-1.8475715084257303,0.3075705928983865,1.8472681362074468,58.139493621476035,9.186963007852476,1.077571050662061,11,-0.049999237060546875,-0.2999992370605469,-4.975002288818359,-8.0,-4.0,4,-0.06103286384976525,2.2000213624676075,106.0,1.4615303355752183,106.5999984741211,-1.0666654798749806,107.9000015258789,-0.06103286384976525 1771,2006-11-06,108.3000030517578,108.4000015258789,106.5,106.8000030517578,700580.0,0.016901437105707018,1.2352999255010353,3.7499856949398236,57.22542587852608,47.832457696064196,-1.0110104196297414,-0.8765308786215655,-6.228819357609183,-10.515222093141418,23.824405134978623,1.9000015258789062,-0.038790021229431204,0.9600025177001754,-1.235113301600748,3.155118337001099,-0.13755539195028632,2.057560427350637,-4.300003051757798,96.9697460107547,40.43417530374185,1.0975579096504582,11,-1.8500022888183452,-1.950000762939439,-6.7000045776367045,-9.550003051757798,-4.400001525878892,0,-0.06001846552943846,1.7500119209971055,106.5,2.2000213624676075,106.0,1.4615303355752183,106.5999984741211,-0.06001846552943846 1772,2006-11-07,108.5,108.8000030517578,107.8000030517578,108.3000030517578,868780.0,0.001846693837548763,1.4999904632933043,0.13333129882813446,50.66665581598331,48.21094285749484,-1.4234003248310785,-1.051689762491037,-6.122928893769654,-10.50306239646126,22.78543928813189,1.0,-0.1444658510507537,1.10999946594238,-1.1451949062418407,3.3651938381266007,-0.017597720149737484,2.2375966520344974,-4.411999969482423,91.89181944338516,35.798012635420335,1.1275971860921115,11,-2.0999984741210938,-1.5999984741210938,-6.850002288818359,-9.75,-5.400001525878906,1,-0.04976959931685632,1.2352999255010353,108.3000030517578,1.7500119209971055,106.5,2.2000213624676075,106.0,-0.04976959931685632 1773,2006-11-08,107.8000030517578,108.1999969482422,107.3000030517578,108.0,986760.0,-0.006451584776425823,2.0000254317031136,-1.0,51.35135553107502,48.361093472058734,-0.8960123571398668,-0.30428650494296505,-5.134990783889606,-9.667870945507815,21.504038407987853,1.1999969482422017,-0.20969660658603573,0.3700023651122848,-1.8844451350124274,2.624449865236997,-0.7572213849500713,1.4972261151746409,-3.523522900390617,72.97300641074537,15.106103954728297,1.1272237500623576,11,-1.400001525878892,-0.900001525878892,-5.250003814697251,-8.150001525878892,-4.5,2,-0.051948107096313145,1.4999904632933043,108.5,1.2352999255010353,108.3000030517578,1.7500119209971055,106.5,-0.051948107096313145 1774,2006-11-09,108.4000015258789,108.6999969482422,107.3000030517578,107.8000030517578,519290.0,0.0055658483964331484,1.3333439298089376,-3.0000381475545996,54.6666693793389,49.07386244478062,-1.549186423846308,-0.878440067080021,-5.401901417588533,-10.087895561961744,20.22863744375555,1.3999938964844034,-0.37867981894511615,0.9250007629394474,-1.3708781930805003,3.220879718959395,-0.22293871507052643,2.0729402409494213,-3.9425804584960957,87.49997019772063,25.770678529391844,1.1479394780099734,11,-2.0,-1.5,-5.150001525878906,-8.0,-5.7000045776367045,3,-0.06088559392266668,2.0000254317031136,107.8000030517578,1.4999904632933043,108.5,1.2352999255010353,108.3000030517578,-0.06088559392266668 1775,2006-11-10,109.0,109.3000030517578,107.8000030517578,108.4000015258789,962360.0,0.005535041196266466,1.4999904632932748,0.9999999999999764,54.36242366769855,50.56867769615614,-1.946259868120464,-1.5500338271518928,-5.645300992173475,-10.550505532577205,18.6945422959825,1.5,-0.3866720544604618,1.5199993133544893,-0.7893424188836207,3.8293410455925994,0.36532844723544144,2.6746701794735372,-4.368875653242185,89.28561697211505,26.75594063049371,1.1546708661190515,11,-1.7999992370605469,-2.3499984741210938,-5.25,-8.099998474121094,-6.699996948242202,4,-0.06238534909869542,1.3333439298089376,108.4000015258789,2.0000254317031136,107.8000030517578,1.4999904632933043,108.5,-0.06238534909869542 1776,2006-11-13,109.0,110.0999984741211,108.0,109.5,1992380.0,0.0,1.4705908752277603,-0.8333354526149817,50.36495781280368,50.332985211567,-1.4216624917901726,-1.5839907284086223,-5.29102127053045,-10.432479575915835,17.071283999123793,2.0999984741210938,-0.4013590387766044,1.4899993896484318,-0.8843383166639143,3.864337095960778,0.30283053649225167,2.677168242804612,-4.088742930942189,60.71427598289942,2.8035419643329433,1.187168853156176,11,-1.4000015258789062,-1.9500007629394531,-5.25,-8.099998474121094,-8.5,0,-0.059633027522935755,1.4999904632932748,109.0,1.3333439298089376,108.4000015258789,2.0000254317031136,107.8000030517578,-0.059633027522935755 1777,2006-11-14,109.8000030517578,110.6999969482422,109.0999984741211,109.3000030517578,1738690.0,0.007339477539062278,-2.5555159961346234,-1.0,55.39567989935794,51.197055678517515,-2.1498912422056833,-2.180767903093269,-5.720144014893535,-11.071881978681475,16.931664031258236,1.6999969482422017,-0.2598689894550432,2.0900024414062415,-0.350793259888448,4.530798142700931,0.8696045907588967,3.310400292053586,-4.473646670294926,73.5295437613874,16.914192616195457,1.220397850647344,11,-1.9000053405761577,-2.4500045776367045,-5.975002288818345,-8.800003051757798,-9.300003051757798,1,-0.053734074334203186,1.4705908752277603,109.0,1.4999904632932748,109.0,1.3333439298089376,108.4000015258789,-0.053734074334203186 1778,2006-11-15,103.1999969482422,105.0999984741211,101.4000015258789,104.0,10746140.0,-0.06010934353439379,1.4666646321614583,-1.6000061035155966,38.693472538409566,50.83089127842027,4.377439980300764,4.234682491711467,1.1849202398873757,-4.343233418656851,16.37959958624196,8.400001525878892,0.010986141385203041,-4.255003356933585,-7.400244520877962,-1.1097621929892085,-5.827623938905774,-2.682382774961397,7.5,19.354799014577196,-36.78722910535414,1.5726205819721897,11,2.850002288818345,2.850002288818345,0.6500034332275249,-1.7999954223632955,-2.6999969482422017,2,-0.000968977491067724,-2.5555159961346234,109.8000030517578,1.4705908752277603,109.0,1.4999904632932748,109.0,-0.000968977491067724 1779,2006-11-16,102.8000030517578,104.1999969482422,102.4000015258789,103.8000030517578,3953400.0,-0.003875909964270785,1.0000084771624769,1.24999523164663,40.52632360907154,50.3614404591405,4.778264139378791,4.503271343118499,1.914180654196386,-3.834777536770943,15.797700892626242,1.7999954223632955,-0.19785563406932738,-4.424997329711928,-8.197405458202056,-0.6525892012218009,-6.311201393956992,-2.5387932654668646,7.899993896484403,15.053787257920249,-46.19915767967059,1.8862040642450668,11,3.2499961853027486,3.2499961853027486,1.0499973297119283,-1.400001525878892,-1.5,3,0.004863813085183022,1.4666646321614583,103.1999969482422,-2.5555159961346234,109.8000030517578,1.4705908752277603,109.0,0.004863813085183022 1780,2006-11-17,101.0,103.1999969482422,99.5999984741211,103.1999969482422,4755930.0,-0.01750975679301814,2.272730425373985,2.1999969482422017,40.314147209719565,48.482409495939784,6.387790841868878,6.145821380645799,3.9874133975588677,-1.999546896937872,15.711569020395528,3.599998474121108,-0.25917048284341604,-5.925000381469729,-10.615361252899888,-1.234639510039571,-8.270180817184809,-3.5798199457546502,9.51399703979493,12.612628093084108,-52.3266642406863,2.3451804357150787,11,4.149997711181641,4.149997711181641,2.9250011444091797,0.40000152587890625,1.8000030517577983,4,0.016831652952893128,1.0000084771624769,102.8000030517578,1.4666646321614583,103.1999969482422,-2.5555159961346234,109.8000030517578,0.016831652952893128 1781,2006-11-20,100.0999984741211,100.8000030517578,98.5,100.5,2697570.0,-0.00891090619682089,3.599971008522071,0.1818191276122031,26.78570942002989,45.82897100750052,6.7076833917139,6.795674317905366,5.1493724371934775,-1.0739838038636549,15.781687804590556,2.5,-0.18324055995169886,-6.445001983642584,-12.019182815820173,-0.8708211514649946,-9.232092399731386,-3.657911567553782,9.97743862304688,13.11474487173232,-47.90684380966881,2.7870904160887946,11,4.5,4.5,4.525003433227539,1.3000030517578125,2.8000030517578125,0,0.021978068043682075,2.272730425373985,101.0,1.0000084771624769,102.8000030517578,1.4666646321614583,103.1999969482422,0.021978068043682075 1782,2006-11-21,101.3000030517578,101.6999969482422,100.0,100.0,1483940.0,0.011988057901388904,-1.6153737807669504,-3.2499952316465723,34.1317545820897,43.91568201316882,4.893564466378322,5.2671530725964,4.195208863793127,-2.2587531793792124,15.341097205786944,1.6999969482422017,-0.18655701269102565,-4.864997482299813,-10.788466517097419,1.0584715524977923,-7.826731999698609,-1.9032629649010175,8.08278781958009,42.42429847123061,-18.66034582923283,2.9617345173988014,11,3.2999954223632955,3.2999954223632955,3.649997711181655,0.09999847412110796,1.8999938964844034,1,-0.007897364537580942,3.599971008522071,100.0999984741211,2.272730425373985,101.0,1.0000084771624769,102.8000030517578,-0.007897364537580942 1783,2006-11-22,100.8000030517578,101.6999969482422,100.1999969482422,101.3000030517578,1370610.0,-0.004935834007275708,1.3077139771819264,-0.38461448173058155,34.33736434849585,41.65687034307515,4.801077087932427,5.456204947198259,4.782342670717767,-1.7287069428543163,14.87669654354972,1.5,-0.6368363959182375,-4.989997482299813,-11.282482857127164,1.3024878925275374,-8.136240169713489,-1.843754794886138,7.929820367299811,40.350952336335666,-21.64444862367803,3.1462426874136753,11,3.7999954223632955,3.7999954223632955,4.274997711181655,0.599998474121108,4.199996948242202,2,-0.0029762206614593056,-1.6153737807669504,101.3000030517578,3.599971008522071,100.0999984741211,2.272730425373985,101.0,-0.0029762206614593056 1784,2006-11-23,100.1999969482422,101.4000015258789,99.5999984741211,101.0,1098830.0,-0.0059524413229185,1.2499952316466079,1.6000061035155966,31.137729201463372,39.076348735715676,4.599249910028632,5.760883977634265,5.435292789976245,-1.0970483803628923,14.722107797844231,1.8000030517578125,-1.020147601184803,-5.21500358581541,-11.909314944624128,1.4793077729933088,-8.562159265219762,-1.8678479064110576,7.916037065671958,36.170171320600545,-25.2260140896678,3.347155679404356,11,4.400001525878892,4.400001525878892,5.300003051757798,1.2000045776367045,5.600006103515597,3,0.0029940425239010082,1.3077139771819264,100.8000030517578,-1.6153737807669504,101.3000030517578,3.599971008522071,100.0999984741211,0.0029940425239010082 1785,2006-11-24,100.5999984741211,100.8000030517578,99.5999984741211,100.1999969482422,1143970.0,0.003992031317979983,1.9999713901525615,-0.4999999999999911,24.836603914524886,36.23986496924025,3.2211390142705056,5.169104145732746,5.084303448720277,-1.4659434969081957,15.27830314818808,1.2000045776367045,-1.3993864258410724,-4.5250019073486385,-11.53473330567877,2.4847294909814934,-8.029867606513704,-1.0201362081835725,6.939073498958223,65.62501490117512,8.368074311994818,3.5048656991650624,11,4.0,4.0,5.625001907348633,0.8000030517578125,2.5,4,0.006958296105906703,1.2499952316466079,100.1999969482422,1.3077139771819264,100.8000030517578,-1.6153737807669504,101.3000030517578,0.006958296105906703 1786,2006-11-27,99.1999969482422,100.6999969482422,98.8000030517578,100.5999984741211,1059860.0,-0.0139165163729007,1.3749946355768476,-3.4999904632933045,21.818198632258827,32.50903371734035,3.4473444658863315,6.46752599280623,6.518059544247748,-0.05862785258196368,16.6708015091746,1.8999938964844034,-1.9723647681287702,-5.650003433227525,-13.144705078635653,1.844698212180603,-9.397354255931589,-1.902652610523461,7.796730706452351,13.792922011639641,-37.46846342682217,3.7473508227040604,11,2.600002288818345,5.400001525878892,7.025003433227525,2.2000045776367045,4.7000045776367045,0,0.036290385224446275,1.9999713901525615,100.5999984741211,1.2499952316466079,100.1999969482422,1.3077139771819264,100.8000030517578,0.036290385224446275 1787,2006-11-28,96.9000015258789,98.4000015258789,96.0,98.3000030517578,2410750.0,-0.02318543843870602,2.0000047683761295,1.0,19.889521392848096,30.419705812277968,4.16280318557331,8.328164542863249,8.767751224202982,2.2465585368038035,17.71701005218517,3.1999969482422017,-2.7120765967749065,-7.399998855590823,-15.539054799850462,0.7390570886688153,-11.469526827720642,-3.330470883461004,9.586922469533974,15.789508907657467,-31.373645746046503,4.069527972129819,11,3.1999969482421875,6.4499969482421875,9.724998474121094,4.5,5.6999969482421875,1,0.06191950366891996,1.3749946355768476,99.1999969482422,1.9999713901525615,100.5999984741211,1.2499952316466079,100.1999969482422,0.06191950366891996 1788,2006-11-29,99.4000015258789,99.4000015258789,97.5,97.9000015258789,2363930.0,0.02579979319538328,1.5333353678385417,-1.071427403665386,27.500017166124508,28.972338429728293,1.1924908698890277,5.545418296218571,6.232565328390038,-0.22567684405042598,18.6381171141749,2.5,-3.398508293572405,-4.539999008178711,-12.885033461878834,3.805035445521412,-8.712516235028772,-0.3674817813286495,6.247968549900946,62.96297342852177,20.038708211934555,4.172517226850065,11,0.1999969482421875,3.9499969482421875,7.299999237060547,2.0999984741210938,3.0,2,0.038229329618007624,2.0000047683761295,96.9000015258789,1.3749946355768476,99.1999969482422,1.9999713901525615,100.5999984741211,0.038229329618007624 1789,2006-11-30,99.5,100.6999969482422,99.0999984741211,100.0,1474660.0,0.0010060208509661273,-1.4615303355752183,-0.3333333333333333,25.641044701956844,27.34199370664355,0.6427516399837998,5.20009979788037,6.101041235431282,-0.25712946907381706,19.993962301008317,1.599998474121108,-4.31860728717794,-4.115000534057614,-12.626857367806139,4.39685629969091,-8.370928950931884,0.14092788281665491,5.3761324697174615,72.9166203075282,34.3755487566946,4.255928416874266,11,-0.6500015258789062,3.8499984741210938,7.25,2.0,3.4000015258789062,3,0.055276381909547645,1.5333353678385417,99.4000015258789,2.0000047683761295,96.9000015258789,1.3749946355768476,99.1999969482422,0.055276381909547645 1790,2006-12-01,100.0,101.6999969482422,99.3000030517578,99.3000030517578,1698480.0,0.005025125628140614,-5.857155313351301,-1.3999938964844034,27.500017166124508,27.421361233987394,-0.015662899043036305,4.414501753426038,5.632704026671377,-0.6674164141391827,21.260337275814187,2.3999938964844034,-4.422369329000517,-3.2900005340576115,-11.834350640776009,5.254349572660786,-7.562175587416817,0.9821745193015943,4.16604187214007,70.17547616816783,33.016519437616054,4.2721750533592004,12,-1.1500015258789062,3.3499984741210938,6.75,1.5,4.0,4,0.05800003051757807,-1.4615303355752183,99.5,1.5333353678385417,99.4000015258789,2.0000047683761295,96.9000015258789,0.05800003051757807 1791,2006-12-04,101.8000030517578,101.8000030517578,100.4000015258789,100.4000015258789,1154380.0,0.018000030517578036,1.0000000000000202,2.0000108991825005,30.952394792542307,27.068099035148798,-1.7312165365339354,2.216192182423768,3.876261302333006,-2.323217321733054,21.838059328574655,1.8000030517577983,-4.529251996481108,-1.1649974822998246,-9.395692040371003,7.065697075771354,-5.280344761335414,2.9503497967357646,1.7127554706110715,100.0,64.65573177467513,4.115347279035587,12,-2.900001525878892,1.5499954223632955,4.849996566772475,-0.3000030517577983,0.8999938964844034,0,0.01277009217477465,-5.857155313351301,100.0,-1.4615303355752183,99.5,1.5333353678385417,99.4000015258789,0.01277009217477465 1792,2006-12-05,103.0999984741211,103.5,102.0,102.0999984741211,1895780.0,0.01277009217477465,-1.500006357844945,0.714284935776924,49.681533614762294,28.773006731400624,-3.0720949255504166,0.5174282293279049,2.6293829015269523,-3.468390530813849,22.017015515926573,1.6999969482422017,-4.471051559538381,0.4049980163574247,-7.404706956115987,8.214702988830837,-3.4998544698792813,4.309850502594131,-7.099998474121094,93.33330790201822,53.65456182549053,3.9048524862367073,12,-3.3499984741210938,0.25,3.125001907348633,-1.5999984741210938,0.20000457763670454,1,0.007759486552840533,1.0000000000000202,101.8000030517578,-5.857155313351301,100.0,-1.4615303355752183,99.5,0.007759486552840533 1793,2006-12-06,102.1999969482422,103.5,102.0999984741211,103.3000030517578,783300.0,-0.008729403871958308,-1.153843445191732,-1.1000061035155966,48.148130705558415,30.66305134296674,-2.1820900521529154,1.0291451051833604,3.569914767599954,-2.457146342737971,22.482017552012007,1.4000015258789062,-4.101518548439799,-0.21500320434569176,-7.646452158732814,7.21644575004143,-3.9307276815392527,3.500721272847869,-6.049996948242196,70.45448634252188,26.518207465720934,3.7157244771935622,12,-2.4499969482422017,1.150001525878892,4.025003433227525,-0.6999969482422017,1.6000061035155966,2,0.003913909372046831,-1.500006357844945,103.0999984741211,1.0000000000000202,101.8000030517578,-5.857155313351301,100.0,0.003913909372046831 1794,2006-12-07,101.8000030517578,102.4000015258789,101.5,102.4000015258789,1157660.0,-0.003913834720435161,2.00001271568989,0.5454501317797468,52.70271245539636,33.75928562528579,-1.711220440902082,0.9584728014057049,4.00340269919478,-1.9439129905569104,22.834269241240467,0.9000015258789062,-3.97525372050535,-0.2849971771240405,-7.162964141442345,6.592969787194264,-3.7239806592831997,3.1539863050351187,-5.503003051757787,59.52385277437664,11.14511182082068,3.4389834821591525,12,-2.0500030517577983,1.5499954223632955,4.499998092651381,-0.3000030517577983,1.7999954223632955,3,0.005893894461044935,-1.153843445191732,102.1999969482422,-1.500006357844945,103.0999984741211,1.0000000000000202,101.8000030517578,0.005893894461044935 1795,2006-12-08,102.1999969482422,102.4000015258789,101.1999969482422,101.3000030517578,554580.0,0.003929213010740673,-1.1818143986683618,-1.499993642155067,57.34265435790627,37.70644737257995,-2.0790176214396183,0.0241577779793829,3.6583603368414543,-2.2208049731772945,22.989834920244746,1.2000045776367045,-3.8035355922494034,0.45499687194825356,-5.6076504698343115,6.517644213730819,-2.576326798943029,3.486320542839536,-5.758936948242194,58.064397043731674,5.009158482937345,3.0313236708912834,12,-2.4499969482422017,1.150001525878892,4.125003814697251,-0.6999969482422017,1.8000030517577983,4,0.006849360063985177,2.00001271568989,101.8000030517578,-1.153843445191732,102.1999969482422,-1.500006357844945,103.0999984741211,0.006849360063985177 1796,2006-12-11,102.5,103.3000030517578,101.9000015258789,102.5999984741211,809530.0,0.002935450691938124,-1.153856085637299,-0.11111016920416047,54.47760259262892,41.54956750588893,-2.080471522486903,-0.8303495729737449,3.3631234949950226,-2.4138723827565087,22.674114384484188,1.400001525878892,-3.4987478513956205,1.0799999237060547,-3.9548688457797567,6.114868693191866,-1.437434461036844,3.5974343084489533,-5.917761199999987,56.52179681954157,2.034165811307517,2.5174343847429053,12,-2.0,0.8499984741210938,3.825000762939453,-1.0,0.5999984741210938,0,0.014634146341463428,-1.1818143986683618,102.1999969482422,2.00001271568989,101.8000030517578,-1.153843445191732,102.1999969482422,0.014634146341463428 1797,2006-12-12,103.9000015258789,104.0,102.0,102.4000015258789,1214380.0,0.013658551471989355,1.3529454003644164,-15.00022888532845,60.83915897369145,45.253916595618584,-2.663160948057012,-2.840670468666019,1.9036597852510084,-3.672164280529941,21.989671278504485,2.0,-3.082768142556887,2.7750015258789062,-0.6153096900521859,6.165312741809998,1.0798459179133602,4.470157133844452,-7.179407501878899,96.42862981673123,38.49413311526476,1.695155607965546,12,-2.3500022888183594,-0.5500030517578125,2.5,-2.4000015258789062,-1.0,1,-0.011549610779724717,-1.153856085637299,102.5,-1.1818143986683618,102.1999969482422,2.00001271568989,101.8000030517578,-0.011549610779724717 1798,2006-12-13,103.0999984741211,104.0999984741211,102.8000030517578,104.0,1002940.0,-0.007699740519816589,1.363631319401603,-0.6000010172526041,60.000010523308276,49.07157946465764,-1.43390987019977,-2.159248989745862,2.6046643881862366,-2.735261605760357,21.898082604909824,1.2999954223632955,-2.449773282982335,1.9799983978271456,-1.3976995046517402,5.357696300306031,0.2911494465877098,3.6688473490665814,-6.088228211081088,65.51725952292615,4.6302111992881905,1.6888489512394411,12,-1.3999977111816406,0.25,3.5500030517578125,-1.5999984741210938,-1.900001525878892,2,0.0019399086381839403,1.3529454003644164,103.9000015258789,-1.153856085637299,102.5,-1.1818143986683618,102.1999969482422,0.0019399086381839403 1799,2006-12-14,103.3000030517578,104.0,103.0,103.8000030517578,678550.0,0.0019399086381839403,1.222237292733306,0.5555546136565931,59.440578468347816,52.62053072046022,-1.1602058179981896,-2.445243078842509,2.267258891899459,-2.7958137115119968,21.80154436558677,1.0,-1.483389186526722,2.1550029754638587,-1.2819328629465758,5.591938813874293,0.4365350562586485,3.873470894669069,-5.862939096052926,72.4139654677994,11.625315666066172,1.7184679192052141,12,-1.0500030517577983,0.04999542236329546,3.349998474121108,-1.8000030517577983,-1.2000045776367045,3,0.004840270912184641,1.363631319401603,103.0999984741211,1.3529454003644164,103.9000015258789,-1.153856085637299,102.5,0.004840270912184641 1800,2006-12-15,102.6999969482422,103.3000030517578,102.5,102.9000015258789,838730.0,-0.005808384179959436,-1.6666836209198057,0.4000091552734091,62.96296296296296,56.17726051717364,-0.15301983506560646,-1.8038306857955746,2.765192182854861,-2.06002520562312,20.968994051378445,0.8000030517577983,-0.7764393320533003,1.4699970245361413,-2.0352471239048526,4.975241172977135,-0.28262504968435564,3.2226190987566383,-4.863156921432363,36.363478731299935,-29.115268858005038,1.7526220742204992,12,-0.049999237060561086,0.650001525878892,3.9500045776367045,-1.1999969482422017,-1.2999954223632955,4,0.008763403628263555,1.222237292733306,103.3000030517578,1.363631319401603,103.0999984741211,1.3529454003644164,103.9000015258789,0.008763403628263555 1801,2006-12-18,102.3000030517578,103.5999984741211,102.3000030517578,103.0,633240.0,-0.00389478002308008,-2.7142888283377644,3.499904634751416,73.27587170776775,58.798853638618695,0.36359351252970384,-1.297068568982823,3.0821509717828377,-1.5427602012240555,19.75265195681901,1.2999954223632955,-0.007927246475489369,0.9600028991699077,-2.533991978564103,4.453997776903918,-0.7869945396970905,2.707000338036906,-4.087373518109288,14.285869987755953,-55.103865636136526,1.7469974388670038,12,0.34999465942384234,1.0499954223632955,4.624998092651381,-0.8000030517577983,-3.1000061035155966,0,0.016617760484152644,-1.6666836209198057,102.6999969482422,1.222237292733306,103.3000030517578,1.363631319401603,103.0999984741211,0.016617760484152644 1802,2006-12-19,100.5,102.0,99.5999984741211,102.0,1900330.0,-0.017595337224448615,2.2000020345052085,2.1428664850135806,55.04586385382362,59.565268432870376,1.9623651800455377,0.4637014611679291,4.75714801574847,0.3684310907996746,19.290459713982628,2.7000045776367045,0.6933335515568189,-0.7999999999999972,-4.314181830986854,2.7141818309868597,-2.5570909154934327,0.9570909154934384,-1.9341283299231407,20.00003390842014,-48.128824475794076,1.7570909154934313,12,1.3499984741210938,2.8499984741210938,6.82499885559082,1.1499977111816406,-2.8000030517577983,1,0.02587063158329439,-2.7142888283377644,102.3000030517578,-1.6666836209198057,102.6999969482422,1.222237292733306,103.3000030517578,0.02587063158329439 1803,2006-12-20,100.5,101.6999969482422,100.0,101.5,1595870.0,0.0,1.4285776566757202,0.6666666666666666,54.62962832143478,59.77937019576354,1.895157059182651,0.4638557212331733,4.645683615421916,0.464780987318818,18.80329002802707,1.6999969482422017,1.2285390444981203,-0.7849998474121094,-4.310710053764026,2.7407103589398076,-2.5478549505880608,0.977855255763842,-1.6020807216804798,20.45457304015661,-45.12430763427941,1.7628551031759552,12,1.3499984741210938,0.049999237060546875,7.124998092651367,1.4499969482422017,-3.9000015258789062,2,0.023880612197800133,2.2000020345052085,100.5,-2.7142888283377644,102.3000030517578,-1.6666836209198057,102.6999969482422,0.023880612197800133 1804,2006-12-21,100.5,101.6999969482422,99.9000015258789,100.5,995720.0,0.0,-2.0000000000000235,-0.0,52.427183746876025,59.23320679453794,1.8901258647932622,0.5138278038798489,4.515802100073103,0.5716893118866437,18.132067381152385,1.7999954223632955,1.1826640073222734,-0.7999999999999972,-4.308785891647105,2.7087858916471106,-2.554392945823551,0.9543929458235567,-1.2899559699323788,22.500038146972656,-40.74188018458842,1.7543929458235519,12,1.3499984741210938,-0.40000152587890625,5.549999237060547,1.4499969482422017,-2.0,3,0.00696514376360402,1.4285776566757202,100.5,2.2000020345052085,100.5,-2.7142888283377644,102.3000030517578,0.00696514376360402 1805,2006-12-22,101.3000030517578,101.5,100.0,100.5999984741211,894490.0,0.007960229370724381,1.727276510448817,100.0,47.311828839101864,58.437009710812724,1.0605625791788782,-0.24352965778514601,3.547402624105601,-0.15079588243979458,17.424571028384833,1.5,1.2491582184699581,-0.03499717712404049,-3.5283139573139977,3.4583196030659167,-1.781655567219019,1.711661212970938,-1.796561755046966,42.50011444091761,-15.427403499453426,1.7466583900949755,12,0.5499954223632955,-1.2500038146972514,4.749996185302749,0.6499938964844034,-1.2000045776367045,4,0.007897289222731363,-2.0000000000000235,100.5,1.4285776566757202,100.5,2.2000020345052085,100.5,0.007897289222731363 1806,2006-12-27,102.8000030517578,102.8000030517578,101.5,101.5999984741211,834110.0,0.014807502021827235,1.1666634877644328,1.7142810432583986,48.421077992426746,57.05722293511665,-0.43852198900138717,-1.5388977833483608,1.9090833220240881,-1.5398178985021076,16.167930158456723,1.5,1.2988001062940668,1.2850025177001783,-2.1148577632531413,4.684862798653498,-0.41492762277648865,2.984932658176845,-3.020768324402354,100.0,44.62809942519487,1.6999301404766631,12,-0.9500045776367045,-2.7500038146972514,2.3499946594238423,-0.8500061035155966,-3.2000045776367045,2,-0.013618691481692036,1.727276510448817,101.3000030517578,-2.0000000000000235,100.5,1.4285776566757202,100.5,-0.013618691481692036 1807,2006-12-28,102.9000015258789,103.3000030517578,102.5,103.0,676100.0,0.0009727477738572521,1.2857080576778976,-0.08333174388220359,54.023012697234996,56.39311206555295,-0.7769974652662341,-1.2293744527754598,1.7528942381219395,-1.5351138063862635,14.010455919639197,0.8000030517577983,1.2437562500627877,1.085000991821289,-1.5796012425162758,3.749603226158854,-0.24730012534749335,2.4173021089900715,-2.9000015258789062,88.23525451873164,33.33483721858696,1.3323011171687789,12,-1.1000022888183594,-2.8500022888183594,1.6999969482421875,-0.7500038146972656,-3.2000045776367045,3,-0.03595728399193632,1.1666634877644328,102.8000030517578,1.727276510448817,101.3000030517578,-2.0000000000000235,100.5,-0.03595728399193632 1808,2006-12-29,103.1999969482422,103.5,102.5999984741211,102.9000015258789,978280.0,0.0029154073655466295,1.0,-3.000000000000142,58.139493621476014,56.24854708256719,-1.186041298263035,-1.296562433465823,1.318440847598552,-1.7196156682734767,12.217030579676264,0.9000015258789062,1.2294105895856546,1.1949966430664176,-1.2796961360233325,3.669689422156168,-0.04234974647846457,2.4323430326113,-2.9539970397949418,91.66657836345219,35.808063499573116,1.2373463895448769,12,-1.599998474121108,-3.149997711181655,1.400001525878892,-0.599998474121108,-3.8999938964844034,4,-0.05329457521940051,1.2857080576778976,102.9000015258789,1.1666634877644328,102.8000030517578,1.727276510448817,101.3000030517578,-0.05329457521940051 1809,2007-01-02,105.0,105.3000030517578,103.3000030517578,103.4000015258789,1946710.0,0.01744189055219203,-1.222227873639916,5.333409628442564,63.99999389649368,56.36377274184838,-3.039138051903919,-2.807325419795845,-0.568862033444077,-3.3797119484783593,11.024177022512891,2.1000061035155966,1.0299018595514156,2.7199996948242244,0.19550944675886228,5.244489942889587,1.4577545707915505,3.9822448188568984,-4.522760177612312,94.3395683204692,37.15894368172177,1.2622451240326804,1,-2.549999237060547,-4.349998474121094,-0.40000152587890625,-2.1500015258789062,-5.5,1,-0.08000001453218009,1.0,103.1999969482422,1.2857080576778976,102.9000015258789,1.1666634877644328,102.8000030517578,-0.08000001453218009 1810,2007-01-03,105.8000030517578,106.3000030517578,104.4000015258789,106.1999969482422,1809390.0,0.007619076683407666,5.333273994201972,-0.24999642371792063,65.71427741019488,55.52359559767362,-3.747221527314906,-3.3207859294891193,-1.4357735248637624,-4.025752314426214,10.395434006205448,1.900001525878892,0.9147224712543505,3.2300025939941293,0.4853615577750503,5.974643630213208,1.8576820758845827,4.602323112103676,-4.936942171020505,89.58333995606739,30.98429786082086,1.3723205181095417,1,-2.850002288818345,-4.650001525878892,-1.2000045776367045,-1.8500061035155966,-6.800003051757798,2,-0.06899813649520037,-1.222227873639916,105.0,1.0,103.1999969482422,1.2857080576778976,102.9000015258789,-0.06899813649520037 1811,2007-01-04,103.0999984741211,105.6999969482422,102.5999984741211,105.0,1850470.0,-0.02551989130204324,-1.1379288572488515,4.750076295109146,46.61016182050001,54.58629537174877,-1.030133249278606,-0.5464100719292446,1.1420023705507418,-1.2034862255168548,9.447010963953502,3.2000045776367045,0.7245800835628842,0.4649982452392578,-2.2643938587105907,3.1943903491891064,-0.8996978067356736,1.8296942972141892,-1.6932433762817425,15.789420849110833,-36.45368272176392,1.3646960519749267,1,3.814697265625e-06,-1.9499969482421875,1.5,1.5,-1.6999969482421875,3,-0.02909796357322958,5.333273994201972,105.8000030517578,-1.222227873639916,105.0,1.0,103.1999969482422,-0.02909796357322958 1812,2007-01-05,103.9000015258789,104.5,102.1999969482422,103.1999969482422,1267300.0,0.007759486552840533,1.4210538996213264,-0.3684231660355615,53.38983817949999,54.44854091153379,-1.4495639795002404,-1.3527627359345615,0.1878609983883166,-1.8897050224877034,9.233178367744685,2.3000030517577983,0.5394957905896547,1.2250011444091768,-1.5560443099187466,4.0060465987371,-0.165521582754792,2.6155238715731457,-2.0039216326477174,41.463464558723864,-8.724613326004693,1.3905227271639637,1,-0.7999992370605469,-2.75,-0.7000026702880859,0.6999969482421875,-3.599998474121108,4,-0.04138597679122058,-1.1379288572488515,103.0999984741211,5.333273994201972,105.8000030517578,-1.222227873639916,105.0,-0.04138597679122058 1813,2007-01-08,102.5999984741211,104.5,102.0999984741211,104.1999969482422,1101710.0,-0.012512059987159985,1.1818150291823735,-2.2856971586141417,47.286807492883725,53.877387994423536,0.20076275950968636,-0.02240477006915853,1.334784285906693,-0.49349896541944815,9.025204728847447,2.4000015258789062,0.2262120503481384,-0.09500198364257528,-2.8674040431882872,2.6774000759031367,-1.4812030134154384,1.2911990461302878,3.7000045776367045,11.90474892961532,-34.00659590392813,1.3862010297728589,1,0.5500030517578125,-0.6999969482421875,-0.875,0.75,-1.900001525878892,0,-0.028265122504951723,1.4210538996213264,103.9000015258789,-1.1379288572488515,103.0999984741211,5.333273994201972,105.8000030517578,-0.028265122504951723 1814,2007-01-09,102.4000015258789,103.6999969482422,102.4000015258789,103.0,1728710.0,-0.0019492880235533194,-3.333329094770084,0.3749994039529805,48.80001904295707,54.042742461518564,0.7807189824720808,0.23699833297796147,1.3955642641948884,-0.2214360355371241,8.583308060633097,1.2999954223632955,0.31131208737666327,-0.3249988555908203,-3.069467616707172,2.4194699055255313,-1.6972332361490032,1.0472355249673626,3.8160014343261537,7.142922018590295,-38.32478957899096,1.372234380558178,1,1.5,0.2999992370605469,-0.9250030517578125,0.9499969482421875,-1.7000045776367045,1,-0.030273422147729767,1.1818150291823735,102.5999984741211,1.4210538996213264,103.9000015258789,-1.1379288572488515,103.0999984741211,-0.030273422147729767 1815,2007-01-10,102.9000015258789,103.0,101.5,101.6999969482422,1922810.0,0.004882812427240424,1.1428548073307503,-2.000012715689866,52.38094373085469,54.482727543566114,0.5940134746613666,-0.2191037478244766,0.8011961354418418,-0.6521178340628353,8.168239547743267,1.5,0.4332410902032535,0.14000091552733807,-2.5941115906758796,2.8741134217305557,-1.2270553375742708,1.507057168628947,3.233681344604477,33.33339388412747,-15.414420133133824,1.3670562531016095,1,1.0,-0.09999847412110796,-1.8000030517578125,0.4499969482421875,-2.9000015258789062,2,-0.033041802482615346,-3.333329094770084,102.4000015258789,1.1818150291823735,102.5999984741211,1.4210538996213264,103.9000015258789,-0.033041802482615346 1816,2007-01-11,104.0,104.5,102.0,103.4000015258789,2785100.0,0.010689975294552845,2.125002980235081,0.49999682109774446,64.7058710389689,55.66971180375877,-0.35521972544984237,-1.2658656963934334,-0.32752944200325373,-1.6836815115341608,8.002033720805072,2.5,0.6369007358694603,1.1649993896484432,-1.6208865169844557,3.950885296281342,-0.22794356366800628,2.5579423429648926,1.9483355556640447,83.33333333333334,29.67064231319938,1.3929429533164515,1,-0.09999847412109375,-1.0499992370605469,-2.9000015258789062,-0.6500015258789062,-4.0,3,-0.04807692307692313,1.1428548073307503,102.9000015258789,-3.333329094770084,102.4000015258789,1.1818150291823735,102.5999984741211,-0.04807692307692313 1817,2007-01-12,102.6999969482422,104.8000030517578,102.5,104.0999984741211,2405310.0,-0.012500029343824992,-1.555565445536565,-2.3333418104599026,58.333314067203425,55.6912474088396,1.0207744652558546,-0.06363615853065596,0.8248865716586664,-0.3157214700282367,8.206981584824637,2.3000030517577983,0.8355250290892116,-0.07500343322752201,-2.8156337810845855,2.6656269146295415,-1.4453186071560538,1.2953117407010097,3.070405185195284,36.36351025805884,-20.61165043470932,1.3703151739285293,1,1.2000045776367045,0.2500038146972514,-1.5749969482422017,0.650001525878892,-1.3999938964844034,4,-0.012658183651343746,2.125002980235081,104.0,1.1428548073307503,102.9000015258789,-3.333329094770084,102.4000015258789,-0.012658183651343746 1818,2007-01-15,103.3000030517578,103.5999984741211,102.6999969482422,103.5,1971830.0,0.005842318610953523,3.5000762951094124,0.14285480733076183,60.14492513251909,55.26290643506464,0.4877367949283382,-0.6829029413470806,0.1231320241909799,-0.818044251200746,8.470067153581889,0.900001525878892,0.9384953191416514,0.5150024414062386,-2.2320730866151166,3.262077969427594,-0.858535322604439,1.8885402054169163,2.299582996342181,54.545496580647054,-6.5100252483653165,1.3735377640106763,1,0.599998474121108,-0.35000228881834516,-1.7500038146972514,0.04999542236329546,-2.3000030517577983,0,-0.029041625473107402,-1.555565445536565,102.6999969482422,2.125002980235081,104.0,1.1428548073307503,102.9000015258789,-0.029041625473107402 1819,2007-01-16,103.8000030517578,104.4000015258789,102.8000030517578,103.3000030517578,2499340.0,0.004840270912184641,-1.1333312988281439,-2.500038147554564,59.259248793709354,54.54568103323292,-0.22393252545519715,-1.205321003252422,-0.45556150510795135,-1.1988979136375093,8.89445017410222,1.599998474121108,0.9922739011052784,0.990002441406233,-1.7857579090681384,3.7657627918806043,-0.3978777338309527,2.3778826166434186,1.635599554418178,69.69699772043137,6.0343288885755015,1.387880175237187,1,-0.20000457763670454,-0.8500022888183452,-2.2500038146972514,-0.45000457763670454,-3.400001525878892,1,-0.02986518316352882,3.5000762951094124,103.3000030517578,-1.555565445536565,102.6999969482422,2.125002980235081,104.0,-0.02986518316352882 1820,2007-01-17,103.5999984741211,104.3000030517578,103.0999984741211,104.3000030517578,1839860.0,-0.0019268263174999634,2.428562086516867,-1.400009155273409,53.27866443288372,55.28662576794221,-0.41216001332392693,-0.9849313785441325,-0.3543159780887777,-0.8860873020012718,9.107342066713047,1.2000045776367045,0.9806624250722535,0.7449977874755831,-2.052351029464276,3.5423466044154424,-0.6536766209943465,2.1436721959455127,1.6781800278078407,57.1427403665378,-1.8440426359455984,1.3986744084699276,1,-0.4499969482421875,-0.6499977111816406,-2.049999237060547,-0.25,-2.6999969482421875,2,-0.0279922931331249,-1.1333312988281439,103.8000030517578,3.5000762951094124,103.3000030517578,-1.555565445536565,102.6999969482422,-0.0279922931331249 1821,2007-01-18,104.0,104.0999984741211,103.4000015258789,103.6999969482422,1950610.0,0.0038610186464320684,1.79998779296875,-0.42857298558052703,54.399985839869714,55.398864396872185,-0.7499342187010996,-1.3186512109299997,-0.9084930559522633,-1.1602313105147601,9.492089341016666,0.6999969482421875,0.7497158249173594,1.0599994659423828,-1.769470020836664,3.8894689527214297,-0.3547352774471335,2.474734209331899,1.127051361851784,65.21730477068765,9.520048046030759,1.4147347433895212,1,-0.8499984741210938,-1.0499992370605469,-2.450000762939453,-0.6500015258789062,-2.9000015258789062,3,-0.038461538461538436,2.428562086516867,103.5999984741211,-1.1333312988281439,103.8000030517578,3.5000762951094124,103.3000030517578,-0.038461538461538436 1822,2007-01-19,103.0999984741211,103.6999969482422,102.8000030517578,103.5,2779590.0,-0.008653860825758697,1.2499976158005577,-1.3333248563145945,49.61832727933475,55.6579221509223,0.027550079671428307,-0.22543524977781715,-0.182751430154525,-0.13194111801075792,8.593807351096332,1.1999969482422017,0.3812617805229479,0.029998016357424717,-2.5558749654324373,2.6158709981472867,-1.2629384745375063,1.3229345072523557,1.8819708332566165,23.529438163923192,-26.477072615662077,1.2929364908949283,1,0.0500030517578125,-0.14999771118164062,-1.1749992370605469,0.25,-2.6999969482421875,4,-0.030067880892347576,1.79998779296875,104.0,2.428562086516867,103.5999984741211,-1.1333312988281439,103.8000030517578,-0.030067880892347576 1823,2007-01-22,102.9000015258789,103.9000015258789,102.5,103.4000015258789,2108060.0,-0.0019398346382361042,-1.153843445191732,1.2499952316466079,40.86959002369081,54.776763371003824,0.3068458510139749,0.1724230256814394,-0.14036477926433122,0.18850036187939168,7.578333515095668,1.4000015258789062,0.44932605125146097,-0.28999900817871094,-2.579471829042035,1.999473812684613,-1.434735418610373,0.854737402252951,1.94268900920369,21.05269498106707,-22.38158373528585,1.1447364104316613,1,0.25,0.049999237060546875,-0.45000267028808594,0.4499969482421875,-6.099998474121108,0,-0.01554906171423831,1.2499976158005577,103.0999984741211,1.79998779296875,104.0,2.428562086516867,103.5999984741211,-0.01554906171423831 1824,2007-01-23,101.1999969482422,103.3000030517578,100.1999969482422,103.1999969482422,1947810.0,-0.0165209383131949,1.8181717297822637,4.0,31.45162481172659,52.4512834911007,2.0324641255881346,2.0317261403978506,1.3596830129271495,2.0162539528746493,6.817443240748306,3.1000061035155966,0.3112748884511234,-2.025003433227525,-4.157336928914788,0.10733006245973797,-3.091170181071149,-0.9588366853839005,3.508985965437091,24.3902075936555,-12.66097731164098,1.06616674784363,1,1.3000030517577983,1.7500038146972514,1.3250026702880717,2.150001525878892,-3.8999938964844034,1,-0.0019762544888660694,-1.153843445191732,102.9000015258789,1.2499976158005577,103.0999984741211,1.79998779296875,104.0,-0.0019762544888660694 1825,2007-01-24,102.0999984741211,102.4000015258789,101.0999984741211,101.4000015258789,1252040.0,0.008893295978449345,1.0,-0.34999847412109375,45.2830283740929,50.293189861670044,1.1253955521175385,1.259296011603837,0.24671741874234954,1.2553220318809366,6.015433510499192,1.3000030517578125,0.37925488424491505,-1.165001678466794,-3.1715978583480364,0.8415945014144484,-2.1682997684074223,-0.16170358852616573,2.3384452816319765,48.71796878209461,8.60647014817831,1.0032980899406245,1,0.40000152587890625,0.8500022888183594,0.7000007629394531,1.25,-6.6999969482421875,2,-0.016650313160122887,1.8181717297822637,101.1999969482422,-1.153843445191732,102.9000015258789,1.2499976158005577,103.0999984741211,-0.016650313160122887 1826,2007-01-25,101.4000015258789,102.5,101.3000030517578,102.3000030517578,899560.0,-0.0068559937189383025,-1.181815659700758,-1.2857220708446664,38.095255395427216,48.04451667591713,1.5844156894802381,1.9489545071771204,0.7212254152311743,2.0869398056543957,5.92968297248307,1.1999969482422017,0.4236937361004607,-1.7949985504150447,-3.961224054957313,0.3712269541272235,-2.878111302686179,-0.7118857981439106,2.784135421423514,32.432516026863425,-7.1978215962099625,1.0831127522711321,1,0.8999977111816406,1.5499992370605469,1.599996566772461,1.9499969482421875,-7.400001525878906,3,-0.004930966395226277,1.0,102.0999984741211,1.8181717297822637,101.1999969482422,-1.153843445191732,102.9000015258789,-0.004930966395226277 1827,2007-01-26,99.1999969482422,101.0,99.0,101.0,4169320.0,-0.021696297283340993,1.2222184546263721,2.000000000000016,35.08773456170859,45.26038439027152,3.61599478676942,4.066018235669233,2.6397372667330927,4.407108530145521,6.50558066557659,2.4000015258789062,0.3170169135199643,-3.810002899169902,-6.618938101179992,-1.0010676971598116,-5.214470500174954,-2.4055352981648497,4.745091599116606,4.081569101273464,-37.44251136335503,1.4044676010050474,1,2.5000038146972514,3.4500045776367045,3.8000011444091655,4.150001525878892,-7.199996948242202,4,0.019153241777519536,-1.181815659700758,101.4000015258789,1.0,102.0999984741211,1.8181717297822637,101.1999969482422,0.019153241777519536 1828,2007-01-29,97.6999969482422,98.6999969482422,97.0,98.6999969482422,3558060.0,-0.015120968207112173,2.3999938964844034,0.5555546136565974,31.49607387164727,42.175587176709065,4.736153419133231,5.410230465397277,4.047781115339333,6.021366870836502,7.487600799718572,2.1999969482422017,-0.11279413509491576,-5.0350028991699105,-8.709254344424949,-1.3607514539148724,-6.87212862179743,-3.1978771765423915,5.849484515327902,11.111057288248324,-33.326025779680386,1.8371257226275188,1,2.9500045776367045,3.9500045776367045,4.900001525878892,5.650001525878892,-4.599998474121108,0,0.02763566695981634,1.2222184546263721,99.1999969482422,-1.181815659700758,101.4000015258789,1.0,102.0999984741211,0.02763566695981634 1829,2007-01-30,96.5999984741211,98.0,95.6999969482422,98.0,3842590.0,-0.01125894072139888,2.285715064223063,1.4000015258789062,26.315810607711825,39.179714529467745,5.260638059329111,6.164723961398863,5.054040394726542,7.241564298623004,8.503598437944927,2.3000030517577983,-0.4243667058456424,-5.715001296997073,-10.14232322414506,-1.2876793698490872,-7.928662260571059,-3.5013403334230873,6.294534843091995,13.23531061719512,-31.259381239678326,2.213660963573993,1,3.299999237060547,4.400001525878906,4.600000381469727,6.75,-1.5999984741210938,1,0.0020704407949891923,2.3999938964844034,97.6999969482422,1.2222184546263721,99.1999969482422,-1.181815659700758,101.4000015258789,0.0020704407949891923 1830,2007-01-31,98.5,98.5,96.3000030517578,96.5,2650960.0,0.019668753166574016,1.1999969482422017,-1.4285698715538335,30.496483449649745,36.5237698194433,2.862103724583207,3.8891838314088716,3.1384735150755887,5.453273084043275,8.986319822159658,2.1999969482422017,-0.8025331015359285,-3.4499996185302706,-7.871242014322249,0.9712427772617076,-5.66062081642626,-1.2393784206342815,3.5311889529365885,41.17649698751236,1.528759466012879,2.2106211978959904,1,1.2999992370605469,2.5,2.4749984741210938,4.849998474121094,-2.0,2,-0.012182710134438612,2.285715064223063,96.5999984741211,2.3999938964844034,97.6999969482422,1.2222184546263721,99.1999969482422,-0.012182710134438612 1831,2007-02-01,100.0999984741211,100.0999984741211,98.9000015258789,99.0,1882080.0,0.016243639331178672,1.1818156597007885,0.5499992370605469,40.97223804318965,35.5630932376494,0.7271831594364215,2.163850881055211,1.5701950635464925,3.972229558421006,10.08225918750882,1.5999984741210938,-1.1942476083207794,-1.7000011444091854,-6.160354739021457,2.7603524502030865,-3.930177941715314,0.5301756528969435,1.171447438252173,83.01884891216407,41.181223950965204,2.2301767973061333,2,-0.2999992370605469,0.9000015258789062,0.8500003814697266,3.25,-3.900001525878892,3,-0.04695301718168632,1.1999969482422017,98.5,2.285715064223063,96.5999984741211,2.3999938964844034,97.6999969482422,-0.04695301718168632 1832,2007-02-02,99.5999984741211,100.1999969482422,98.9000015258789,100.0,1396570.0,-0.004995005071146585,2.250007152598221,-0.36363825522440857,37.062930720347694,35.1401310928335,0.7582335556421498,2.4508440863743317,2.058073387713293,4.571920846212748,11.159272367281453,1.2999954223632955,-1.511249592295627,-1.9850009918212947,-6.433669109711673,2.4636671260690832,-4.209335050766484,0.23933306712389424,1.002873562556445,86.66670057508648,44.518290510140204,2.224334058945187,2,-0.09999847412109375,1.4000015258789062,1.3500003814697266,3.75,-3.7999954223632955,4,-0.05622488513969337,1.1818156597007885,100.0999984741211,1.1999969482422017,98.5,2.285715064223063,96.5999984741211,-0.05622488513969337 1833,2007-02-05,99.6999969482422,99.6999969482422,98.4000015258789,99.4000015258789,1454170.0,0.0010040007595693012,7.666768393478585,-0.7499856949398589,35.25178632001071,35.56237126042062,0.17497960113458078,2.2371447027288553,1.962984266617724,4.494968178671726,12.313767626448552,1.2999954223632955,-1.9109769283917757,-1.740002441406233,-6.238144494638419,2.7581396118259534,-3.989073468022326,0.5090685852098602,0.5,88.88888888888889,48.15043910121275,2.2490710266160923,2,-0.599998474121108,1.3000030517577983,1.2250022888183452,3.650001525878892,-4.099998474121108,0,-0.07723166683986504,2.250007152598221,99.5999984741211,1.1818156597007885,100.0999984741211,1.1999969482422017,98.5,-0.07723166683986504 1834,2007-02-06,99.3000030517578,100.5999984741211,99.3000030517578,99.5,1291670.0,-0.00401197501231676,-12.000152590217262,-0.6666666666666825,34.75178763226312,34.39223340021731,0.30968281713249723,2.5223065786268535,2.38268372175186,4.901545444107498,13.330231329939313,1.2999954223632955,-2.215681554379472,-1.9849964141845788,-6.556891561256776,2.5868987328876187,-4.270943987720685,0.30095115935152705,-3.6000061035155966,69.76751613263782,29.819220541805727,2.2859475735360992,2,-0.20000457763670454,1.6999969482422017,1.524995803833022,4.0499954223632955,-4.800003051757798,1,-0.062437103596110655,7.666768393478585,99.6999969482422,2.250007152598221,99.5999984741211,1.1818156597007885,100.0999984741211,-0.062437103596110655 1835,2007-02-07,99.5,99.8000030517578,98.9000015258789,99.8000030517578,1489660.0,0.002014067896231264,4.999949137887661,1.500038147554564,33.812942532521035,33.9164208598944,-0.3329191875537276,2.1655591180309557,2.1922273824725664,4.704571479631298,13.995223191829293,0.900001525878892,-2.408156314231846,-1.6149993896484318,-6.186894327686417,2.9568955483895536,-3.9009468586674245,0.6709480793705609,-3.702003021240216,50.0,12.70080026283209,2.2859474690189945,2,-1.1500015258789062,1.5,2.0500011444091797,3.8499984741210938,-3.8000030517577983,2,-0.045226130653266305,-12.000152590217262,99.3000030517578,7.666768393478585,99.6999969482422,2.250007152598221,99.5999984741211,-0.045226130653266305 1836,2007-02-08,99.0,99.5,98.4000015258789,99.3000030517578,999280.0,-0.005025125628140725,2.142866485013624,1.0,34.81481188445591,33.88609611797744,-0.23374166255590012,2.394534415865678,2.7412877931700024,5.2047176777176105,15.236481013211472,1.0999984741210938,-2.3501452134252787,-1.8649993896484318,-6.3179240273422295,2.587925248045366,-4.091461708495331,0.361462929198467,-3.105962991332987,27.272695746259856,-11.282150458145338,2.2264623188469,2,-0.8500022888183594,1.6999969482422017,3.0500011444091797,4.349998474121094,-3.6999969482422017,3,-0.025252525252525304,4.999949137887661,99.5,-12.000152590217262,99.3000030517578,7.666768393478585,99.6999969482422,-0.025252525252525304 1837,2007-02-09,101.4000015258789,101.8000030517578,100.8000030517578,101.0,2343770.0,0.02424243965534245,-1.5000143051965122,-1.3333248563145945,45.22292900774118,35.41130224421009,-2.5578381598839997,-0.1136816349868468,0.49339349575009805,2.7900789313393375,15.912499862522072,2.8000030517577983,-2.5402924471369914,0.6000019073486271,-3.777453891303452,4.977457706000706,-1.5887259919774124,2.7887298066746666,-5.411845287902807,88.23525451873164,45.505711580415806,2.188727899326036,2,-2.6500015258789062,-1.1500015258789062,0.7250003814697266,1.9499969482421875,-4.7000045776367045,4,-0.051282095654698545,2.142866485013624,99.0,4.999949137887661,99.5,-12.000152590217262,99.3000030517578,-0.051282095654698545 1838,2007-02-12,100.3000030517578,101.4000015258789,97.5,101.4000015258789,1510620.0,-0.010848111021382723,6.090921701496057,-2.749985694939859,47.01988595311398,37.71175506036588,-1.173667073800516,0.7905737292469439,1.655258438752881,3.862508263690202,17.083724088795115,3.9000015258789062,-2.630884953810053,-0.34999656677247515,-4.569501300221901,3.869508166676951,-2.4597489334971954,1.759755799952245,-4.079372941230432,65.11630382711438,19.23801295889796,2.109752366724714,2,-1.25,-0.05000305175779829,1.8249988555908345,3.0499954223632955,-2.8000030517577983,0,-0.044865402423545975,-1.5000143051965122,101.4000015258789,2.142866485013624,99.0,4.999949137887661,99.5,-0.044865402423545975 1839,2007-02-13,100.6999969482422,100.9000015258789,99.9000015258789,99.9000015258789,875720.0,0.0039879749183855395,-1.500014305196601,-0.7272695746259893,45.20546871448221,39.346086756458384,-1.0403150361893836,0.15434035152772196,1.319830784824532,3.438587973566186,17.896831938400293,1.0,-2.495570404016007,0.20499763488770384,-3.7465382994215304,4.156533569196938,-1.7707703322669204,2.180765602042328,-4.256191920065618,74.4184808644281,27.705586157411233,1.9757679671546189,2,-1.0499954223632955,-0.4499969482422017,1.8250045776367045,2.650001525878892,-1.7999954223632955,1,-0.050645468010713124,6.090921701496057,100.3000030517578,-1.5000143051965122,101.4000015258789,2.142866485013624,99.0,-0.050645468010713124 1840,2007-02-14,100.6999969482422,101.1999969482422,100.0999984741211,100.8000030517578,865850.0,0.0,1.4444576311416586,-0.12500834469797956,47.48199543443415,40.069393133263326,-0.777153151677652,-0.07806243164569082,1.3696092828846673,3.4431595908809527,18.69469046993061,1.099998474121108,-2.149485741198774,0.3499977111816577,-3.3249538012831437,4.024949223646459,-1.48747804505075,2.1874734674140655,-4.041943999122367,74.4184808644281,24.82934446867283,1.8374757562324038,2,-1.0499954223632955,-0.4499969482422017,2.600004196166978,2.650001525878892,-0.6999969482422017,2,-0.06156898844226255,-1.500014305196601,100.6999969482422,6.090921701496057,100.3000030517578,-1.5000143051965122,101.4000015258789,-0.06156898844226255 1841,2007-02-15,100.0,101.0999984741211,99.5,101.0,1463360.0,-0.006951310520912801,1.6666709052299633,9.999389685690971,53.22582431442994,41.865270199272466,-0.10374231917315058,0.3234847673996484,2.05424867192599,4.138913926949925,19.614460932998593,1.5999984741210938,-1.6032858539055326,-0.1499992370605412,-3.399291300412827,3.0992928262917445,-1.774645268736677,1.4746467946155946,-3.1362690467746432,58.139493621476035,2.6785405784206233,1.6246460316761404,2,-0.34999847412109375,0.25,3.3500022888183594,3.3499984741210938,-4.0,3,-0.04300003051757795,1.4444576311416586,100.6999969482422,-1.500014305196601,100.6999969482422,6.090921701496057,100.3000030517578,-0.04300003051757795 1842,2007-02-16,100.0,100.0,99.3000030517578,99.9000015258789,1306500.0,0.0,13.000152590219251,-0.09999847412109375,60.55049339181129,44.67623765169475,-0.04585752106423513,0.08362001881476999,1.996665323267763,4.131434861923367,21.010404903727874,0.6999969482422017,-1.2146236244283415,0.005000686645502128,-2.9325788605708425,2.9425802338618468,-1.4637890869626773,1.4737904602536815,-2.9388181628333427,64.1025390223815,2.906389241438788,1.468789773608173,2,-0.34999847412109375,0.25,3.4250011444091797,3.3499984741210938,-3.6999969482422017,4,-0.04699996948242202,1.6666709052299633,100.0,1.4444576311416586,100.6999969482422,-1.500014305196601,100.6999969482422,-0.04699996948242202 1843,2007-02-19,101.3000030517578,101.3000030517578,99.8000030517578,100.0999984741211,1453820.0,0.01300003051757792,1.4999904632932748,12.000228885328308,71.1712238048464,48.72284167087067,-1.223718858607441,-1.414941702153854,0.6820120061653654,2.8298395800118357,22.41079094459794,1.5,-1.0774596009067352,1.385003662109355,-1.295354590798695,4.065361915017405,0.04482453565532296,2.7251827885633872,-4.049268366007496,100.0,31.384789689019755,1.3401791264540257,2,-1.650001525878892,-1.2500038146972514,2.1249980926513814,2.0499954223632955,-4.600006103515597,0,-0.04540973311881624,13.000152590219251,100.0,1.6666709052299633,100.0,1.4444576311416586,100.6999969482422,-0.04540973311881624 1844,2007-02-20,101.0,101.5,100.5,101.0999984741211,1345020.0,-0.002961530530305234,1.2222184546263721,-0.08333174388220359,63.157915870932804,51.98339426402754,-0.7344465788994512,-1.1917940602997419,0.9764716458461322,3.1248929215423544,22.844466459381092,1.0,-0.8305760625851946,1.0950004577636747,-1.5665989580441106,3.75659987357146,-0.23579925014021796,2.4258001656675674,-3.5672945796093956,77.27269574626,4.972416635616767,1.3307997079038894,2,-1.3499984741210938,-0.9500007629394531,2.4250011444091797,2.3499984741210938,-3.9000015258789062,1,-0.034653465346534684,1.4999904632932748,101.3000030517578,13.000152590219251,100.0,1.6666709052299633,100.0,-0.034653465346534684 1845,2007-02-21,100.4000015258789,101.1999969482422,99.4000015258789,101.0,1821550.0,-0.0059405789516939755,2.6000183106865005,6.0000762951094835,51.76472700182206,53.86671816595711,0.007423467410831108,-0.7649021435704242,1.5509454083760659,3.724386047504936,23.46452434758146,1.7999954223632955,-0.5662079225055265,0.5800018310546875,-1.887984203206642,3.047987865316017,-0.6539911860759844,1.8139948481853594,-2.7926042002336118,50.00000000000032,-20.079258405100568,1.233993017130668,2,-0.75,-0.40000152587890625,2.874998092651367,2.9499969482421875,-2.7000045776367045,2,-0.014940238816762985,1.2222184546263721,101.0,1.4999904632932748,101.3000030517578,13.000152590219251,100.0,-0.014940238816762985 1846,2007-02-22,100.9000015258789,101.0,100.0,100.5,1252620.0,0.004980079605587662,2.3333418104599266,-0.6666709052299633,57.64709050273304,55.24718055428954,-0.2176013009072051,-1.3747665100765687,1.0210330014978695,3.1996389404598062,24.188200327084893,1.0,-0.22957154844772276,1.1050018310546932,-1.3050444549897122,3.5150481170990986,-0.10002131196750952,2.310024974076896,-3.124899971189109,72.72730425374033,4.550183210873314,1.205023143022203,2,-1.4000015258789062,-1.0000038146972656,2.1499996185302734,2.4499969482421875,-3.099998474121108,3,-0.008919737485316825,2.6000183106865005,100.4000015258789,1.2222184546263721,101.0,1.4999904632932748,101.3000030517578,-0.008919737485316825 1847,2007-02-23,101.0999984741211,101.5,100.3000030517578,100.5,976340.0,0.0019821302796600992,-1.4000122071243433,1.4999904632932155,58.139559641133715,56.482699852958405,-0.519231714782606,-1.502137070663565,0.7476977606283128,2.935888748345448,23.744626937326668,1.1999969482422017,0.13121571399031495,1.209998703002924,-1.250554422008733,3.670551828014581,-0.02027785950291161,2.4402752655087596,-3.1639008595485762,80.95229445124632,14.75911817118795,1.23027656250583,2,-0.6999969482421875,-1.2999992370605469,1.950002670288086,2.25,-2.2999954223632955,4,-0.05044508952615423,2.3333418104599266,100.9000015258789,2.6000183106865005,100.4000015258789,1.2222184546263721,101.0,-0.05044508952615423 1848,2007-02-26,100.4000015258789,101.0,100.0999984741211,101.0,1028890.0,-0.006923807703334117,2.00001271568989,-1.0,56.179776244086185,57.70206735624773,0.21952738591895127,-0.6213479836403764,1.3905007490845662,3.553044310872579,22.561595832649328,1.0,0.5119411213028258,0.37500152587890057,-1.8661220726978343,2.6161251244556354,-0.7455602734094668,1.495563325167268,-2.309347693818978,47.61908221950147,-17.37336446396069,1.1205617992883692,2,0.0,-0.6000022888183594,2.6499996185302734,2.9499969482421875,-1.9000015258789062,0,-0.04083663756782219,-1.4000122071243433,101.0999984741211,2.3333418104599266,100.9000015258789,2.6000183106865005,100.4000015258789,-0.04083663756782219 1849,2007-02-27,96.8000030517578,99.9000015258789,96.0999984741211,99.9000015258789,2285990.0,-0.035856557962234525,1.4516160788338341,5.166677263074932,39.02439175677217,56.76233361428529,3.5851507940312644,3.15622383740957,4.88384601927514,7.029266031925957,21.4262697627242,4.3000030517578125,0.469974660567118,-3.2349971771240433,-5.41265820854035,-1.0573361457077368,-4.323827692832197,-2.14616666141589,5.0,12.963044071043509,-51.69822520319691,1.0888305157081504,2,1.9999961853027486,2.6999969482422017,6.249998092651381,6.5499954223632955,3.5,1,-0.00103312087151608,2.00001271568989,100.4000015258789,-1.4000122071243433,101.0999984741211,2.3333418104599266,100.9000015258789,-0.00103312087151608 1850,2007-02-28,97.3000030517578,97.4000015258789,92.0999984741211,94.5,3572370.0,0.005165289093355341,2.5333353678385415,-0.9032272354752167,43.08943644149796,55.63606829507063,2.852067943567434,2.7001517685413745,4.300146850427851,6.429494180997565,20.936008486102747,5.3000030517578125,0.4738189458913098,-2.6749973297119283,-5.084516616524482,-0.2654780428993746,-3.879756973118205,-1.4702376863056514,4.3859999084472605,55.31918865460504,-13.490205240465428,1.204759643406276,2,-0.5000038146972514,-3.8146972514141453e-06,5.424997329711928,6.0499954223632955,4.199996948242202,2,-0.0020555454405311036,1.4516160788338341,96.8000030517578,2.00001271568989,100.4000015258789,-1.4000122071243433,101.0999984741211,-0.0020555454405311036 1851,2007-03-01,95.4000015258789,99.3000030517578,93.8000030517578,97.6999969482422,2775740.0,-0.01952725042432124,-1.0000027743291222,-0.8214260412749886,24.576244885714203,51.63892957217095,4.504651852843892,4.458581208545823,6.1055402998555905,8.230436182114943,21.105260037926882,5.5,0.42089109093313937,-4.339999008178708,-7.498545029740711,-1.181452986616705,-5.919272018959717,-2.7607259973976994,5.902561254882798,35.1064097454948,-29.95501399703531,1.579273010781003,3,1.3999977111816406,1.8999977111816406,7.32499885559082,7.9499969482421875,5.0,3,0.024108966305827373,2.5333353678385415,97.3000030517578,1.4516160788338341,96.8000030517578,2.00001271568989,100.4000015258789,0.024108966305827373 1852,2007-03-02,94.0,96.9000015258789,93.0,96.9000015258789,2425330.0,-0.014675068170718286,1.6896548095414736,1.2608727381287965,23.966909840665423,46.394005798373065,5.547419272119058,5.710304143292461,7.4507433520065405,9.512651305927406,21.415051935485035,3.9000015258789062,0.2693302324981204,-5.460000610351557,-9.531673433980743,-1.3883277867223711,-7.495837022166143,-3.424164198536971,6.934460208496077,21.348328091340125,-41.90069756449773,2.0358364118145906,3,2.799999237060547,2.950000762939453,8.625,9.349998474121094,6.599998474121094,4,0.040425564380402124,-1.0000027743291222,95.4000015258789,2.5333353678385415,97.3000030517578,1.4516160788338341,96.8000030517578,0.040425564380402124 1853,2007-03-05,92.0,92.4000015258789,91.0999984741211,92.0,2667820.0,-0.021276595744680882,2.249995231646608,-0.0,18.248179247373898,41.404035062422075,6.805112038725753,7.487763576475658,9.371574877720306,11.39002278497307,21.69652538159803,2.9000015258789062,4.864554536254673e-05,-7.075000762939453,-12.334127791395588,-1.8158737344833185,-9.70456427716752,-4.445437248711386,8.581081739121075,10.227286520078305,-49.4769686493496,2.629563514228069,3,4.299999237060547,4.450000762939453,10.17500114440918,11.349998474121094,9.300003051757798,0,0.07391307664954128,1.6896548095414736,94.0,-1.0000027743291222,95.4000015258789,2.5333353678385415,97.3000030517578,0.07391307664954128 1854,2007-03-06,93.0999984741211,93.1999969482422,92.0,92.8000030517578,2016010.0,0.011956505153490227,3.800061036087371,100.0,24.324321537838898,38.3551011219795,4.991567357792846,6.2182746977670575,8.203557725248714,10.16456370403634,22.421613630329297,1.1999969482422017,-0.369630594988152,-5.665002059936526,-11.560682989586027,0.2306788697129747,-8.612842524761277,-2.717161595111776,6.912218269099981,24.390230286632512,-32.070874692706,2.9478404648247474,3,3.200000762939453,3.3500022888183594,8.050003051757812,10.25,10.599998474121108,1,0.05800216556802562,2.249995231646608,92.0,1.6896548095414736,94.0,-1.0000027743291222,95.4000015258789,0.05800216556802562 1855,2007-03-07,95.0,95.4000015258789,94.0,94.5,2038060.0,0.020408179989466424,1.153843445191732,1.6666920983697489,34.37499999999997,35.76931328834249,2.508854376491712,4.1780706737528135,6.2304228716892,8.12652225408985,22.6454049074577,2.3000030517578125,-0.9835181565932771,-3.5400005340576115,-9.656897055757483,2.57689598764226,-6.598448794907554,-0.4815522732076687,4.477483647075076,47.560967667202355,-8.328947040464278,3.0584482608499384,3,1.2999992370605469,1.4500007629394531,5.44999885559082,6.0,9.5,2,0.055789505807976925,3.800061036087371,93.0999984741211,2.249995231646608,92.0,1.6896548095414736,94.0,0.055789505807976925 1856,2007-03-08,96.5,97.0999984741211,95.6999969482422,95.9000015258789,1624040.0,0.015789473684210575,-1.7999816895928735,1.1999969482421875,39.99999999999998,33.75380666154985,0.35657518918939957,2.615259526158269,4.624854942623514,6.503786922634347,22.415559063444626,2.0999984741210938,-1.450546583517351,-1.9150005340576115,-8.094176295681024,4.264175227565801,-5.004588414869318,1.1745873467540946,2.4748345366978413,90.0000254313151,33.69698549679158,3.089587880811703,3,-0.4500007629394531,-0.049999237060546875,3.8999996185302734,4.5,8.300003051757798,3,0.051813471502590636,1.153843445191732,95.0,3.800061036087371,93.0999984741211,2.249995231646608,92.0,0.051813471502590636 1857,2007-03-09,96.1999969482422,97.9000015258789,94.8000030517578,97.9000015258789,1389550.0,-0.003108839914588546,2.6470472078735305,-2.833348168304848,34.54543604995271,31.34999108442391,-0.12469539915386463,2.6411287878258634,4.810403678715758,6.719578668814407,23.638154805700545,3.099998474121108,-1.783727670149176,-1.9550033569335739,-8.042255260889846,4.132248547022698,-4.998629308911717,1.0886225950445692,2.30234742470104,74.99994390153618,23.22359570123576,3.0436259519781377,3,-0.6999969482422017,0.2500038146972514,4.200002670288072,4.800003051757798,8.0,4,0.04365909262862444,-1.7999816895928735,96.5,1.153843445191732,95.0,3.800061036087371,93.0999984741211,0.04365909262862444 1858,2007-03-12,95.8000030517578,97.1999969482422,95.4000015258789,97.0,918440.0,-0.004157940843798613,1.2500071525982783,0.7058786570506778,34.33734995132808,30.829208661596788,-0.49822507488553924,2.8319013868494807,5.079264266704058,6.992262513113857,23.612641399283586,1.7999954223632955,-2.2689912387896243,-2.129997253417983,-8.216081381316101,3.9560868744801354,-5.173039317367042,0.9130448105310762,2.258200567256111,64.40681472860675,15.200605240561956,3.0430420639490605,3,-0.6000022888183452,0.6499977111816548,4.449996948242202,5.199996948242202,7.899993896484403,0,0.05010433475424847,2.6470472078735305,96.1999969482422,-1.7999816895928735,96.5,1.153843445191732,95.0,0.05010433475424847 1859,2007-03-13,95.5999984741211,96.5,95.3000030517578,96.4000015258789,794020.0,-0.002087730388992237,1.3999938964844034,0.6666709052299553,35.185172975360814,29.950957165359327,-0.5434965889070185,2.772377731211577,5.085079424066635,7.076872003123441,23.596704042104342,1.1999969482422017,-2.8338280750755587,-2.0750019073486357,-8.099469963614922,3.949466148917651,-5.087235935481772,0.9372321207845005,2.3000030517578125,41.02558584923931,-7.746429152446424,3.0122340281331423,3,-0.3999977111816406,0.8500022888183594,4.450000762939453,5.400001525878906,9.400001525878906,1,0.05962347979722704,1.2500071525982783,95.8000030517578,2.6470472078735305,96.1999969482422,-1.7999816895928735,96.5,0.05962347979722704 1860,2007-03-14,94.5,94.9000015258789,93.5,93.6999969482422,1238050.0,-0.011506260373203459,-1.3333418104599266,-0.9999999999999822,30.952371221007738,30.65941564705861,0.1313673131847395,3.566951692502414,5.948312199097529,8.060294322284904,23.93943284475639,2.0999984741210938,-3.412465522028512,-2.8650005340576143,-8.872111198666218,3.1421101305509893,-5.868555866361916,0.13855479824668748,2.9920013427734347,22.72726484566954,-22.063859144573367,3.003555332304302,3,0.0,1.9500007629394531,5.549999237060547,6.5,10.900001525878906,2,0.09735446506076406,1.3999938964844034,95.5999984741211,1.2500071525982783,95.8000030517578,2.6470472078735305,96.1999969482422,0.09735446506076406 1861,2007-03-15,95.6999969482422,96.5,94.6999969482422,96.3000030517578,891570.0,0.01269838040467941,2.6000061035155966,-0.75000476835337,34.83145248707615,31.86658705221536,-1.1416576229124331,2.1379033134262215,4.607654559870525,6.738338683268765,23.82003093966222,2.0,-3.493580724194885,-1.450003433227522,-7.367151777223597,4.467144910768553,-4.40857760522556,1.5085707387705156,1.408484222412099,49.999913302365265,9.378811257552407,2.9585741719980407,3,-1.1999969482422017,0.7500038146972514,3.975002288818345,5.300003051757798,10.100006103515597,3,0.09195405780960608,-1.3333418104599266,94.5,1.3999938964844034,95.5999984741211,1.2500071525982783,95.8000030517578,0.09195405780960608 1862,2007-03-16,95.3000030517578,96.0,94.4000015258789,95.9000015258789,778260.0,-0.004179664673351402,3.000019073595468,0.999987284471868,35.42856943558587,33.77551929535002,-0.6010750697734011,2.284878242686787,4.833649247345235,6.99364914370949,23.65161566199894,1.5999984741210938,-3.7024121562274104,-1.6149974822998132,-7.42796945922953,4.197974494629904,-4.5214834707646645,1.291488506165038,1.4479691571045095,48.64877125406672,8.544685310168667,2.9064859884648584,3,-0.35000228881834516,1.1499977111816548,4.124994277954116,5.699996948242202,12.099998474121108,4,0.09968520142481552,2.6000061035155966,95.6999969482422,-1.3333418104599266,94.5,1.3999938964844034,95.5999984741211,0.09968520142481552 1863,2007-03-19,96.6999969482422,96.9000015258789,95.1999969482422,95.8000030517578,1087390.0,0.014690386691006418,1.6153855182694008,-1.499993642155067,49.673182407499844,36.592059391979014,-1.4128375418499814,0.5508352463609043,3.3142461022951437,5.4652241174428156,24.10002790025809,1.7000045776367045,-3.476664760399288,0.014996719360368616,-5.419116424295737,5.449109863016474,-2.702059852467684,2.7320532911884214,-5.599998474121108,94.117515062438,48.49085108286863,2.717056571828052,3,-0.9999961853027486,-0.39999771118165484,2.8000030517577983,4.300003051757798,10.300003051757798,0,0.07755946470209629,3.000019073595468,95.3000030517578,2.6000061035155966,95.6999969482422,-1.3333418104599266,94.5,0.07755946470209629 1864,2007-03-20,97.5,97.8000030517578,95.6999969482422,96.9000015258789,1041050.0,0.008273041127250469,2.499996821097774,0.666669492387487,50.64101623594801,38.399394529306576,-1.7020527453189658,-0.5531855235883256,2.4081154331334034,4.549718443114898,24.549848539639584,2.1000061035155966,-3.089816068630114,0.9899997711181641,-4.071683607653625,6.0516831498899535,-1.5408419182677306,3.5208414605040588,-6.2840014648437545,93.02318979436166,46.6140169951426,2.5308416893858925,3,-1.7999992370605469,-1.2000007629394531,2.1500015258789062,3.5,15.699996948242202,1,0.06358971228966359,1.6153855182694008,96.6999969482422,3.000019073595468,95.3000030517578,2.6000061035155966,95.6999969482422,0.06358971228966359 1865,2007-03-21,98.9000015258789,99.0999984741211,97.0999984741211,97.1999969482422,1146070.0,0.014358990009014416,-1.1052614671715448,2.833348168304848,61.589411000279874,40.798217973782116,-2.7833612756215587,-2.1832621533663428,0.8999473477788911,3.061939850051459,24.370261308860446,2.0,-2.3261262010350805,2.465001296997073,-2.39440151636542,7.324404110359566,0.03529989031582659,4.89470270367832,-7.420642810058595,95.74474301909947,45.92690559753778,2.4297014066812492,3,-2.6000022888183594,-2.6000022888183594,1.0499992370605469,2.0999984741210938,15.900001525878892,2,0.06167844671392575,2.499996821097774,97.5,1.6153855182694008,96.6999969482422,3.000019073595468,95.3000030517578,0.06167844671392575 1866,2007-03-22,100.0,101.5,99.5999984741211,100.3000030517578,2223710.0,0.011122330203738873,-2.454529060896102,-0.17647190819618472,70.27028698919092,44.767645855919696,-3.726561545255109,-3.5354057074593754,-0.3331274315987969,1.906813842007665,24.392141432508325,2.5999984741210938,-1.6269845053182763,3.609999847412112,-1.0893397755227312,8.309339470346956,1.2603300359446905,5.959669658879534,-8.063402898681645,78.87323489621335,24.402709432459964,2.349669811467424,3,-2.5,-3.700000762939453,-0.049999237060546875,1.0,13.800003051757798,3,0.05400001525878917,-1.1052614671715448,98.9000015258789,2.499996821097774,97.5,1.6153855182694008,96.6999969482422,0.05400001525878917 1867,2007-03-23,96.0,96.8000030517578,93.5999984741211,95.5,8909520.0,-0.040000000000000036,2.0476145495764158,-1.6666497126291415,61.90477055487533,47.83069258964716,0.27053510618010534,0.06632534639365417,3.5264815643439675,5.77677188860558,24.886756828721882,6.400001525878906,-1.2880825035833254,-0.13500022888183594,-4.2788741586822425,4.008873700918571,-2.2069371937820392,1.9369367360183674,-3.298330666787109,30.379760282538637,-28.46088820203207,2.0719369649001997,3,1.5,0.2999992370605469,3.950000762939453,5.0,17.0,4,0.10208336512247707,-2.454529060896102,100.0,-1.1052614671715448,98.9000015258789,2.499996821097774,97.5,0.10208336512247707 1868,2007-03-26,96.3000030517578,96.4000015258789,95.0,96.1999969482422,2365750.0,0.003125031789143806,8.333248563145313,0.20001220703119316,60.00001907349535,50.587897711662116,0.054664298309873516,-0.5866671721238248,3.067336062398468,5.367908517028212,25.315519433232925,1.4000015258789062,-1.133868635614803,0.37000274658201704,-3.2591779188939825,3.9991834120580165,-1.4445875861559756,2.1845930793200097,-2.894467265201939,34.17726653332916,-27.822295292044792,1.8145903327379995,3,1.1999969482422017,-3.8146972514141453e-06,3.649997711181655,4.699996948242202,19.1999969482422,0,0.11526477800997847,2.0476145495764158,96.0,-2.454529060896102,100.0,-1.1052614671715448,98.9000015258789,0.11526477800997847 1869,2007-03-27,96.6999969482422,97.4000015258789,96.1999969482422,96.6999969482422,2009900.0,0.004153622884824015,-1.400009155273409,0.0,55.86206461104255,53.355641421665986,-0.19320304157959356,-1.0482834620380288,2.493447546623756,4.8698553391209884,24.133659368868805,1.2000045776367045,-0.8393569540659627,0.7749969482422046,-2.849409019140424,4.399402915624833,-1.0372060354491026,2.5871999319335117,-3.099998474121108,39.240479434922904,-23.569867146374477,1.8122029836913118,3,0.8500022888183452,-0.39999771118165484,3.150003433227525,4.300003051757798,20.3000030517578,1,0.10651502974990557,8.333248563145313,96.3000030517578,2.0476145495764158,96.0,-2.454529060896102,100.0,0.10651502974990557 1870,2007-03-28,97.0999984741211,97.1999969482422,96.5,96.5999984741211,2867450.0,0.0041365205636252345,-1.0000000000000406,100.0,52.23880257099471,55.28979143099027,-0.20742217818947495,-1.5431554814675792,1.9270618555793249,4.365141429624998,21.87524420083501,0.6999969482422017,-0.4822339248913323,1.1849987030029325,-2.42450633255568,4.794503738561545,-0.6197538147763737,2.9897512207822388,-2.867999877929691,44.30378891111177,-14.44483376056165,1.8047525177793045,3,0.4500007629394531,-0.7999992370605469,2.750001907348633,3.9000015258789062,21.400001525878906,2,0.16580843179325133,-1.400009155273409,96.6999969482422,8.333248563145313,96.3000030517578,2.0476145495764158,96.0,0.16580843179325133 1871,2007-03-29,97.6999969482422,97.8000030517578,96.6999969482422,97.0999984741211,2026970.0,0.006179181087021535,1.7499785426143946,1.199996948242216,55.474459871558665,57.5171125905428,-0.5519268178148167,-2.068038617038013,1.1513255522998378,3.63411555651534,20.447770545988302,1.1000061035155966,-0.0980338559960785,1.6699974060058764,-2.0161643159163134,5.356159127928066,-0.17308345495521849,3.5130782669669713,-2.8865582397461083,97.61890489243541,39.23535565909657,1.8430808609610925,3,-0.14999771118165484,-1.3999977111816548,2.1250038146972514,3.3000030517577983,22.8000030517578,3,0.17502565647545043,-1.0000000000000406,97.0999984741211,-1.400009155273409,96.6999969482422,8.333248563145313,96.3000030517578,0.17502565647545043 1872,2007-03-30,97.8000030517578,98.0999984741211,97.1999969482422,97.3000030517578,1890270.0,0.0010236039574145206,-1.5713880896330918,0.8333354526149619,57.462689966316766,58.38261343041134,-0.2905710240794974,-1.9697514277851127,0.9021345441248485,3.3991399875745145,18.704564524922322,0.900001525878892,0.5035638837388774,1.5800033569335739,-2.056999667922284,5.217006381789432,-0.23849815549435505,3.3985048693615028,-2.4516394399413883,90.32272354752207,31.350229135980854,1.818501512427929,3,-0.2500038146972514,-1.5000038146972514,1.899995803833022,3.1999969482422017,20.1999969482422,4,0.16359917689913028,1.7499785426143946,97.6999969482422,-1.0000000000000406,97.0999984741211,-1.400009155273409,96.6999969482422,0.16359917689913028 1873,2007-04-02,98.8000030517578,99.3000030517578,97.4000015258789,97.6999969482422,1953600.0,0.010224948556195601,-1.235299925501056,2.200012207031193,61.26763022768378,59.56334831838198,-1.0743364441759695,-2.5657384642062198,-0.23205865688721872,2.2797921920726196,16.270769218179666,1.900001525878892,1.0159081635760003,2.2400032043456832,-0.9838560418186546,5.463862450510021,0.6280735812635072,3.8519328274278593,-2.959508528886701,83.87099949793746,21.693588393059642,1.6119296230821696,4,-1.2500038146972514,-2.5000038146972514,1.2999973297119283,2.1999969482422017,17.6999969482422,0,0.14372466102863712,-1.5713880896330918,97.8000030517578,1.7499785426143946,97.6999969482422,-1.0000000000000406,97.0999984741211,0.14372466102863712 1874,2007-04-03,98.5,99.1999969482422,98.0,98.8000030517578,1525240.0,-0.0030364680414092238,1.1818307924925828,-0.27272853377721706,64.92537993263352,59.93401153308795,-0.6901417527717371,-1.939897627416542,-0.01769702747819224,2.44791103795653,14.123310802094988,1.1999969482422017,1.569407441923886,1.6700000762939453,-1.221075678708246,4.561075831296137,0.22446219879284968,3.115537953795041,-2.206745038958587,71.42849357769204,4.084890728073063,1.4455378775010947,4,-0.9500007629394531,-2.200000762939453,1.6000003814697266,2.5,16.5,1,0.17258883248730972,-1.235299925501056,98.8000030517578,-1.5713880896330918,97.8000030517578,1.7499785426143946,97.6999969482422,0.17258883248730972 1875,2007-04-04,100.3000030517578,100.3000030517578,98.6999969482422,99.1999969482422,1420850.0,0.01827414265743954,1.9090858648911317,-3.6666497126291415,66.42859322684143,59.50715667060467,-2.5375172253238674,-3.5020299868533584,-1.9132052276452924,0.5155715308836903,13.029783239305583,1.8000030517577983,1.782720764929195,3.205002975463856,0.05976310607360347,6.350242844854108,1.6323830407687296,4.777622910158982,-3.5902084875996962,100.0,29.204161082470677,1.572619934695127,4,-3.350002288818345,-4.000003814697251,-1.1500034332275249,0.6999969482422017,14.699996948242202,2,0.16650046301219468,1.1818307924925828,98.5,-1.235299925501056,98.8000030517578,-1.5713880896330918,97.8000030517578,0.16650046301219468 1876,2007-04-10,101.5,101.5,99.5999984741211,100.3000030517578,923350.0,0.011964076886647357,2.166677263074908,1.0909002635594807,70.94593131690546,60.51173008860802,-3.913957490424366,-4.5410554842626425,-3.174165917798774,-0.8111274547920146,12.751428860788161,1.9000015258789062,1.966823033635194,4.1549999237060575,0.46177611564408494,7.84822373176803,2.308388019675064,6.001611827737051,-4.406989000974548,100.0,25.312037422229736,1.8466119040309876,4,-3.25,-5.200000762939453,-4.450000762939453,-2.299999237060547,13.25,1,0.16748768472906406,1.9090858648911317,100.3000030517578,1.1818307924925828,98.5,-1.235299925501056,98.8000030517578,0.16748768472906406 1877,2007-04-11,100.4000015258789,102.0,100.0999984741211,102.0,1570940.0,-0.01083742339035565,1.3750041723291133,-1.3333354526149659,62.75862976146315,60.818242387271106,-2.373814045253212,-3.27835277033779,-2.07824663026706,0.1417124726167458,12.252266613857445,1.9000015258789062,1.8218983851808161,2.845001220703125,-1.0464072573398937,6.736409698746144,0.8992969816816156,4.790705459724634,-2.954431406775484,65.21741293779885,-6.723148656265465,1.9457042390215122,4,-1.3000030517578125,-3.8500022888183594,-3.3500022888183594,-1.2000007629394531,14.849998474121094,2,0.20019918494662736,2.166677263074908,101.5,1.9090858648911317,100.3000030517578,1.1818307924925828,98.5,0.20019918494662736 1878,2007-04-12,100.5999984741211,100.6999969482422,100.0,100.0,1189350.0,0.0019920014462413427,-1.3333290947700842,-0.3749994039529838,61.151072423803505,61.405909922022325,-2.1229641776051267,-3.267852603611871,-2.231726005428783,-0.10039075344786852,11.710496184697192,0.6999969482422017,1.4300479554695755,2.8049983978271484,-1.2204348358906714,6.830431631544968,0.7922817809682385,4.817715014686058,-2.6989853669280137,64.99996185302734,-4.097243245128084,2.01271661685891,4,-1.3499984741210938,-4.049999237060547,-3.7249984741210938,-1.3999977111816406,14.400001525878906,3,0.17296224443139518,1.3750041723291133,100.4000015258789,2.166677263074908,101.5,1.9090858648911317,100.3000030517578,0.17296224443139518 1879,2007-04-13,101.3000030517578,101.4000015258789,100.3000030517578,100.6999969482422,1029750.0,0.006958296105906703,1.749985694939859,1.0000127156898424,59.09091171811013,62.167255382812925,-2.3488436825988117,-3.709099428557309,-2.8406581400290065,-0.8324718256526467,11.19660477700478,1.099998474121108,1.479046382827562,3.2200027465820114,-0.9554152061764682,7.395420699340491,1.1322937702027787,5.307711722961244,-2.9890912552840234,78.78799088172548,12.521962192495266,2.0877089763792394,4,-1.9500045776367045,-4.300003051757798,-4.925003051757798,-2.600002288818345,13.699996948242202,4,0.15004932369524204,-1.3333290947700842,100.5999984741211,1.3750041723291133,100.4000015258789,2.166677263074908,101.5,0.15004932369524204 1880,2007-04-16,103.6999969482422,103.8000030517578,101.3000030517578,101.5999984741211,1302620.0,0.02369194298304378,1.1739029479180412,3.4999618534155803,62.758610166352426,62.976605415567796,-4.150658996096794,-5.67549888722354,-5.1810658375058125,-3.2221710997586825,10.385250020298242,2.5,1.6424515480422741,5.159996795654308,0.6329317647500972,9.68706182655852,2.8964642802021956,7.423529311106421,-5.020176331415811,97.61890489243541,31.586571506116584,2.263532515452107,4,-3.1999969482422017,-5.0499954223632955,-7.324996948242202,-4.999996185302749,10.300003051757798,0,0.10896821007041835,1.749985694939859,101.3000030517578,-1.3333290947700842,100.5999984741211,1.3750041723291133,100.4000015258789,0.10896821007041835 1881,2007-04-17,104.5,104.5,102.5,103.6999969482422,1787740.0,0.0077145908900757565,3.999980926586431,0.3809541109750643,87.61060931163985,66.32637423171481,-4.3411627707648535,-6.094914157602105,-5.962538671122587,-3.9927525791658667,10.332875223768971,2.0,1.9260003759824826,5.519999694824222,0.4742722303652158,10.565727159283227,2.9971359625947116,8.042863427053732,-5.2057574909818385,100.0,28.240982253302846,2.5228637322295038,4,-3.549999237060547,-5.5,-8.125,-5.799999237060547,8.0,1,0.1004784688995215,1.1739029479180412,103.6999969482422,1.749985694939859,101.3000030517578,-1.3333290947700842,100.5999984741211,0.1004784688995215 1882,2007-04-18,104.8000030517578,105.4000015258789,103.5999984741211,103.8000030517578,1953670.0,0.0028708426005530363,-1.571416115355743,1.24999523164663,87.61060931163985,69.25337190770992,-3.9602572561281875,-5.951864306324779,-6.224024429560785,-4.280451513407698,10.273856193651346,1.8000030517578125,2.298284123261382,5.345002746582011,-0.020570534244924943,10.710576027408948,2.662216106168543,8.02778938699548,-4.776954494002183,88.88892028556506,11.864821334825876,2.6827866404134695,4,-3.100002288818345,-5.350002288818345,-8.550003051757798,-6.100002288818345,9.199996948242202,2,0.0949427162070613,3.999980926586431,104.5,1.1739029479180412,103.6999969482422,1.749985694939859,101.3000030517578,0.0949427162070613 1883,2007-04-19,104.1999969482422,104.1999969482422,103.0,103.5999984741211,1019820.0,-0.005725248912629044,2.999999999999858,0.599998474121108,82.60865238534386,71.21817995801106,-2.8091166824615357,-5.018467026605734,-5.5949027558398114,-3.6635218104049443,10.507303092007938,1.8000030517577983,2.598118461115419,4.369996643066415,-1.2281607351323345,9.968154021265164,1.5709179539670401,7.169075332165789,-3.3166359155868577,76.47049143787237,-5.112681316413784,2.7990786890993733,4,-2.149997711181655,-4.749996185302749,-8.224996566772475,-5.499996185302749,7.800003051757798,3,0.10604609765244533,-1.571416115355743,104.8000030517578,3.999980926586431,104.5,1.1739029479180412,103.6999969482422,0.10604609765244533 1884,2007-04-20,103.6999969482422,104.9000015258789,103.0999984741211,104.1999969482422,1296740.0,-0.004798464631897814,-1.1176544506376933,-0.8333354526149619,78.44823560594774,72.55369577791177,-1.6694914493804447,-4.247958064584225,-5.058101957658593,-3.139753488112021,11.218167045492232,1.8000030517578125,2.8873463163793076,3.559996795654314,-2.179762288505941,9.299755879814569,0.6901172535741864,6.4298763377344414,-2.0939734366710923,58.53645828487475,-26.615473591337768,2.8698795420801244,4,-1.1999969482422017,-4.249996185302749,-7.874996185302749,-4.999996185302749,9.300003051757798,4,0.10896821007041835,2.999999999999858,104.1999969482422,-1.571416115355743,104.8000030517578,3.999980926586431,104.5,0.10896821007041835 1885,2007-04-23,105.0,105.1999969482422,103.8000030517578,104.3000030517578,1345810.0,0.012536191803425467,1.5454646339940765,-1.3999938964844034,79.67476497778193,73.52356618467583,-2.4950715437354205,-5.341388664082103,-6.311886795293077,-4.414574346401011,12.534566649770184,1.5,3.096407318269627,4.554999923706049,-1.5443437163630165,10.654343563775114,1.5053281036715163,7.604671743740582,-2.7869400061396448,86.20685119268421,2.52318617130598,3.0496718200345314,4,-2.299999237060547,-5.549999237060547,-9.174999237060547,-6.299999237060547,7.0,0,0.09523809523809534,-1.1176544506376933,103.6999969482422,2.999999999999858,104.1999969482422,-1.571416115355743,104.8000030517578,0.09523809523809534 1886,2007-04-24,105.4000015258789,106.3000030517578,104.0,104.5,2373730.0,0.003809538341703833,-1.4210538996213264,1.2857220708446606,80.15869123329051,75.4569063482122,-2.5520558359808234,-5.603381107926069,-6.643950174366523,-4.764458002274836,13.431097632584866,2.3000030517577983,3.326780201219094,4.685001373291016,-1.7974523444377724,11.167455091019804,1.4437745144266216,7.92622823215541,-2.6770308868955794,72.7272517096767,-9.698710043290617,3.241226858864391,4,-2.25,-5.450000762939453,-9.92500114440918,-6.700000762939453,6.849998474121094,1,0.08159391223547119,1.5454646339940765,105.0,-1.1176544506376933,103.6999969482422,2.999999999999858,104.1999969482422,0.08159391223547119 1887,2007-04-25,105.8000030517578,106.5999984741211,105.3000030517578,105.3000030517578,2445040.0,0.0037950808357500865,-4.199981689453182,0.5555546136565931,79.1666295793795,77.45863492105399,-2.3529510009551444,-5.5142659727012955,-7.0473358231755725,-5.074782493304781,13.946672223702999,1.2999954223632955,3.429698276711889,4.595002746582011,-1.8683270863950554,11.058332579559078,1.3633378300934709,7.826667663070552,-2.433166578475067,77.7778955153972,-4.280822624994869,3.231664916488535,4,-2.350002288818345,-5.7000045776367045,-10.325002670288072,-7.100002288818345,3.1999969482422017,2,0.0633270014648728,-1.4210538996213264,105.4000015258789,1.5454646339940765,105.0,-1.1176544506376933,103.6999969482422,0.0633270014648728 1888,2007-04-26,107.4000015258789,108.5999984741211,106.1999969482422,106.5999984741211,2661480.0,0.015122858487427226,-1.999990463293251,1.600006103515625,83.45862548250159,80.16615867265304,-3.226199945561561,-6.577262143711721,-8.596734407433189,-6.614807472340857,14.679445943136582,2.7999954223632955,3.4063038773614807,5.64000129699707,-0.9548619078249061,12.234864501819047,2.342569694586089,8.937432899408051,-3.4000015258789062,78.18187366832386,-5.005801757086417,3.2974316024109864,4,-2.450000762939453,-6.3000030517578125,-11.700000762939453,-9.000003814697266,-1.6500015258789062,3,0.06145249888595927,-4.199981689453182,105.8000030517578,-1.4210538996213264,105.4000015258789,1.5454646339940765,105.0,0.06145249888595927 1889,2007-04-27,107.0,107.8000030517578,106.1999969482422,107.6999969482422,2201630.0,-0.0037244089403716263,2.5555329501721324,-0.8749928474699294,78.15122602352433,81.8764493234499,-2.1597448614136567,-5.656033056134817,-8.162632755928286,-6.158146268477239,15.814229291852627,1.6000061035155966,3.640265532787282,4.724999618530276,-1.8145562900507173,11.26455552711127,1.4552216642397866,7.994777572820766,-2.080000305175787,66.66666666666676,-13.799746491744756,3.269777954290494,4,-1.4500007629394531,-5.900001525878906,-11.0,-9.049999237060547,0.75,4,0.04672897196261672,-1.999990463293251,107.4000015258789,-4.199981689453182,105.8000030517578,-1.4210538996213264,105.4000015258789,0.04672897196261672 1890,2007-04-30,113.1999969482422,113.1999969482422,108.5,108.5,5170130.0,0.05794389671254385,-1.000000000000006,-6.714310626702881,84.6153568342636,81.54364349263032,-7.677860383267301,-11.160203774970014,-14.255782001597183,-12.272839213061829,17.403692465379788,6.199996948242202,4.098057005085508,10.119996643066415,2.404640564555649,17.83535272157718,6.262318603811039,13.97767468232179,-7.543997497558607,100.0,21.095472900685493,3.8576780392553807,4,-5.099998474121108,-9.799999237060561,-17.1999969482422,-15.249996185302749,-0.6999969482422017,0,-0.0017667575409356928,2.5555329501721324,107.0,-1.999990463293251,107.4000015258789,-4.199981689453182,105.8000030517578,-0.0017667575409356928 1891,2007-05-01,114.8000030517578,114.9000015258789,113.3000030517578,113.3000030517578,3571990.0,0.014134329917404154,-1.1333312988281439,0.3191491433969973,91.37927481359534,81.9623841039587,-8.563729219744715,-12.03023105382691,-15.705578777272365,-13.806112248817769,19.398482091973722,1.7000045776367045,4.653961344535475,10.865002441406233,1.9614793651028037,19.768525517709662,6.413240903254518,15.316763979557948,-8.600006103515597,98.95834906233917,17.565610742804083,4.451761538151715,5,-5.850002288818345,-10.550003051757798,-18.50000381469725,-16.850002288818345,-4.300003051757798,1,-0.024390269837322287,-1.000000000000006,113.1999969482422,2.5555329501721324,107.0,-1.999990463293251,107.4000015258789,-0.024390269837322287 1892,2007-05-02,113.8000030517578,115.3000030517578,113.4000015258789,115.0,2949160.0,-0.008710801162166715,1.1111092273132037,-0.7999979654948012,86.26370931535492,82.36850154062662,-6.875896424492581,-10.298078992912494,-14.563892545855012,-12.765273865237148,21.636729535094588,1.900001525878892,4.985766890448403,9.065002441406236,-0.3765129720137139,18.506517854826185,4.344244734696261,13.78576014811621,-5.86000518798825,83.51649457223434,0.04810738215707033,4.720757706709975,5,-4.600002288818345,-9.350002288818345,-16.900003433227525,-15.850002288818345,-3.8000030517577983,2,-0.013620413094829531,-1.1333312988281439,114.8000030517578,-1.000000000000006,113.1999969482422,2.5555329501721324,107.0,-0.013620413094829531 1893,2007-05-03,113.0,114.0,111.8000030517578,113.8000030517578,2162840.0,-0.007029903605485388,2.666670905229987,0.6666709052299435,81.96717279102167,82.75949456119038,-5.248249075425889,-8.832551505927682,-13.670487500686761,-11.914299351067228,24.138380703772466,2.1999969482422017,4.980650330810107,7.554999542236331,-2.13959511455586,17.24959419902852,2.7077022138402356,12.402296870632426,-3.5880010986328017,74.7252581416485,-8.949541555475236,4.847297328396094,5,-3.4499969482422017,-7.849998474121094,-16.100000381469727,-15.049999237060547,-4.75,3,-0.03539823008849563,1.1111092273132037,113.8000030517578,-1.1333312988281439,114.8000030517578,-1.000000000000006,113.1999969482422,-0.03539823008849563 1894,2007-05-07,115.5,115.6999969482422,112.3000030517578,113.0,1707390.0,0.022123893805309658,1.3448283119534414,-3.124988079116575,82.06518313839717,83.0250965790365,-6.591566726445009,-10.533722252084601,-16.03643806737125,-14.341886276228593,26.88172569618306,3.3999938964844034,5.048398302320265,9.204999542236322,-0.8981476573006262,19.30814674177327,4.153425942467848,14.256573142004797,-4.910400268554682,97.22226343038896,14.678805282256704,5.0515735997684725,5,-5.650001525878906,-9.550003051757798,-18.600000381469727,-17.549999237060547,-5.75,0,-0.08441558441558439,2.666670905229987,113.0,1.1111092273132037,113.8000030517578,-1.1333312988281439,114.8000030517578,-0.08441558441558439 1895,2007-05-08,117.0,118.5,116.0,116.5,24879.0,0.01298701298701288,-2.3333333333333335,0.2,82.72247649070627,83.30996160763826,-6.940193166969934,-11.29768987972075,-17.362851990606075,-15.766402384761562,29.605134876780898,3.0,5.308749937041284,9.869999694824216,-0.8862669950383832,20.626266384686815,4.491866349892916,15.248133039755515,-5.388320825195308,77.61193010104972,-2.6108923533789294,5.378133344931301,5,-5.099998474121094,-9.5,-20.075000762939453,-19.25,-7.25,1,-0.07905982905982911,1.3448283119534414,115.5,2.666670905229987,113.0,1.1111092273132037,113.8000030517578,-0.07905982905982911 1896,2007-05-09,118.5,119.0,117.0,117.25,18303.0,0.012820512820512775,-1.2857142857142858,2.5,83.74380441106405,83.81853658893652,-7.137080492742697,-12.078038524166374,-18.684375774468123,-17.186219932440608,32.073776968252176,2.0,5.767627221120961,10.519999694824222,-1.0211581132386556,22.0611575028871,4.749420790792783,16.29057859885566,-6.199996948242202,93.05555261211508,13.353543385771573,5.77057890403144,5,-5.900001525878906,-10.650001525878906,-21.575000762939453,-20.75,-9.0,2,-0.05063291139240511,-2.3333333333333335,117.0,1.3448283119534414,115.5,2.666670905229987,113.0,-0.05063291139240511 1897,2007-05-10,120.5,121.0,119.0,119.5,20417.0,0.016877637130801704,1.0,0.8,87.55758959083971,84.27397704541855,-7.635560709267281,-13.170232532933895,-20.485427076480306,-19.11594758217069,34.598390075522026,2.5,6.213508329679357,11.51499977111817,-0.726306925530082,23.75630646776642,5.394346422794044,17.635653119442296,-6.859997558593761,94.56521558851676,13.857343043605155,6.120653348324125,5,-6.900001525878906,-11.400001525878906,-23.575000762939453,-22.799999237060547,-11.75,3,-0.08298755186721996,-1.2857142857142858,118.5,-2.3333333333333335,117.0,1.3448283119534414,115.5,-0.08298755186721996 1898,2007-05-11,118.0,118.75,115.5,118.5,19735.0,-0.020746887966805017,5.5,-0.5,80.16876727075132,84.49814829511044,-3.8820671531245097,-9.802404625798857,-17.788860259352447,-16.546725423455456,36.72216191273089,5.0,6.628350084110622,8.144999694824222,-4.060344385688154,20.350343775336597,2.042327654568041,14.247671735080402,-2.887998046875012,65.5172292835558,-17.25181581063687,6.102672040256185,5,-3.25,-8.799999237060547,-21.075000762939453,-20.400001525878906,-10.5,4,-0.06779661016949157,1.0,120.5,-1.2857142857142858,118.5,-2.3333333333333335,117.0,-0.06779661016949157 1899,2007-05-14,116.5,119.75,116.25,119.25,19230.0,-0.012711864406779627,-1.1538461538461537,5.5,74.05856818984228,83.32517177906362,-0.9976949678585498,-7.489249661137535,-15.989614324560563,-14.988716437373213,38.76934704157031,3.5,7.090178965589047,5.884999847412104,-5.965166148888841,17.735165843713048,-0.040083150738368545,11.810082845562576,4.5,18.181818181818183,-61.50229943211076,5.925082998150473,5,-0.09999847412109375,-7.0,-19.575000762939453,-19.0,-10.5,0,-0.07081545064377681,5.5,118.0,1.0,120.5,-1.2857142857142858,118.5,-0.07081545064377681 1900,2007-05-15,115.0,116.5,109.0,116.0,17227.0,-0.012875536480686733,6.5,0.36363636363636365,69.19999108886994,80.8608069207608,0.8766790282566888,-5.374846787897724,-14.217747678443999,-13.429260572741697,39.2445849663402,7.5,7.345839887882192,3.8199996948242188,-7.715319186645587,15.355318576294025,-1.9476597459106841,9.587659135559122,5.905000000000001,50.0,-29.301542326309246,5.767659440734906,5,0.0,-5.150001525878906,-18.075000762939453,-17.5,-8.5,1,-0.04565217391304344,-1.1538461538461537,116.5,5.5,118.0,1.0,120.5,-0.04565217391304344 1901,2007-05-16,115.0,116.25,115.0,115.5,14223.0,0.0,-4.0,0.5,68.69917614965027,78.9091921245714,1.0147431123675545,-4.793653045934519,-13.879023631741731,-13.362814338396305,39.53773073388122,1.25,7.834340196213532,3.294999694824213,-7.911290894351524,14.50129028399995,-2.308145599763648,8.898144989412074,5.428799999999995,50.0,-28.27589539054489,5.603145294587867,5,0.0,-4.700000762939453,-18.375,-17.799999237060547,-8.0,2,-0.04565217391304344,6.5,115.0,-1.1538461538461537,116.5,5.5,118.0,-0.04565217391304344 1902,2007-05-18,114.75,115.75,114.25,115.5,13954.0,-0.0021739130434782483,1.4,1.5,65.80644314462212,77.11355549719369,1.579805060369651,-3.963199045864286,-13.24108771207672,-13.018406350132068,39.50777730252455,1.5,7.583031528223415,2.547499847412112,-8.243845815335177,13.338845510159402,-2.8481729839615326,7.943172678785757,5.221648000000002,53.48837209302325,-23.774978102155096,5.395672831373646,5,0.25,-4.25,-17.475000381469727,-17.950000762939453,-7.75,4,-0.04575163398692805,-4.0,115.0,6.5,115.0,-1.1538461538461537,116.5,-0.04575163398692805 1903,2007-05-21,115.25,116.0,115.0,115.0,10749.0,0.004357298474945592,-7.0,-0.3333333333333333,67.66594827304536,75.5136405121546,1.6008815478300846,-3.787080242572415,-13.274867508239524,-13.42013243771683,39.80908331208146,1.25,7.0518389109304564,2.494999694824216,-7.685420006724357,12.675419396372789,-2.5952101559500704,7.585209545598502,4.282782080000004,58.139534883720934,-19.618868505619922,5.090209850774284,5,-0.25,-4.75,-17.42500114440918,-18.450000762939453,-6.5,0,-0.05639913232104121,1.4,114.75,-4.0,115.0,6.5,115.0,-0.05639913232104121 1904,2007-05-22,115.0,115.75,114.75,115.0,9770.0,-0.002169197396963085,-3.0,0.0,55.172419840975415,72.45252310662893,1.9808001342730108,-2.790159086907721,-12.587401539618185,-13.072314566936996,39.88648072593334,1.0,6.655013184584661,1.679999542236331,-7.5988039713828215,10.958803055855483,-2.9594022145732453,6.319401299045907,4.111470796800006,80.0,4.846191790904385,4.6394017568095745,5,0.0,-4.349998474121094,-17.100000381469727,-18.450000762939453,-6.75,1,-0.06521739130434778,-7.0,115.25,1.4,114.75,-4.0,115.0,-0.06521739130434778 1905,2007-05-23,115.0,115.5,114.75,115.25,8875.0,0.0,1.0,-100.0,50.632901612699214,68.77353390681063,1.8632007637782664,-2.1107930927818472,-12.202168069672652,-12.986277397519103,39.87703552652666,0.75,6.4151560746254574,1.179999542236331,-7.249983480851952,9.609982565324614,-3.0349919693078107,5.394991053780473,3.7070119649280002,37.5,-33.211639936461154,4.214991511544144,5,0.0,-3.8499984741210938,-16.825000762939453,-18.450000762939453,-5.25,2,-0.07826086956521738,-3.0,115.0,-7.0,115.25,1.4,114.75,-0.07826086956521738 1906,2007-05-24,114.0,115.0,113.75,114.75,5942.0,-0.008695652173912993,1.0,3.0,50.632901612699214,64.67079079812834,2.411323846472385,-0.4568931523873232,-10.868968889114285,-11.929132436063867,39.42192164884498,1.25,5.954829069317384,-0.25000038146973225,-7.690924695019916,7.190923932080452,-3.970462538244817,3.4704617753053526,4.318731486330876,11.11111111111111,-55.5856737577752,3.7204621567750897,5,0.375,-2.25,-14.424999237060547,-16.549999237060547,-1.75,3,-0.06578947368421051,1.0,115.0,-3.0,115.0,-7.0,115.25,-0.06578947368421051 1907,2007-05-25,112.5,113.5,112.0,112.75,11032.0,-0.013157894736842146,-1.4,0.3333333333333333,48.484848484848484,61.150355377472465,2.969454351904659,1.6556776554736103,-9.036658519593914,-10.381726445005512,38.77052885953945,2.0,5.274430155722115,-2.085000228881839,-8.449548140185826,4.279547682422148,-5.267274184533832,1.0972737267701547,5.445982226877646,12.5,-50.98437495191545,3.182273955651995,5,1.875,-0.5,-12.524999618530273,-14.700000762939453,3.5,4,-0.04888888888888887,1.0,114.0,1.0,115.0,-3.0,115.0,-0.04888888888888887 1908,2007-05-29,114.0,114.5,112.75,113.0,984328.0,0.01333333333333342,-1.3333333333333333,-4.0,45.16129032258065,57.93954672555451,0.941380943622633,0.7119893171677916,-10.167171527399375,-11.82990682366406,37.54010015686358,2.0,4.395474995186746,-0.9150001525878935,-6.32358013862212,4.493579833446333,-3.6192901456050066,1.7892898404292197,3.5881429378025445,53.333333333333336,-5.640387383085752,2.704289993017113,5,-1.25,-2.0,-13.424999237060547,-15.75,0.5,1,-0.06140350877192979,-1.4,112.5,1.0,114.0,1.0,115.0,-0.06140350877192979 1909,2007-05-30,112.0,112.5,111.25,112.0,1550371.0,-0.01754385964912286,1.5,0.0,34.375,54.070103271235624,2.4986916882461543,3.273623418868823,-7.806858956779394,-9.81793193815193,36.298708883367006,2.75,3.0819522133473214,-3.1650001525878935,-7.358993386888059,1.0289930817122723,-5.261996769737976,-1.0680035354378106,5.244617220290436,17.647058823529413,-37.359282341936385,2.096996617150084,5,1.75,0.049999237060546875,-11.25,-13.75,3.75,2,-0.029017857142857095,-1.3333333333333333,114.0,-1.4,112.5,1.0,114.0,-0.029017857142857095 1910,2007-05-31,113.0,113.75,112.75,113.0,1378974.0,0.008928571428571397,-3.0,0.0,32.25806451612904,50.02109086751105,1.3244353821417576,2.3798901137876527,-8.392035770100648,-10.81279429772691,33.78328732434228,1.75,2.0218516126644914,-2.1550003051757756,-6.36962370879499,2.0596230984434385,-4.262312006985383,-0.047688603366168536,3.9148325314788224,46.666666666666664,-3.381020595216576,2.1073117018096084,5,0.625,-0.5999984741210938,-12.024999618530273,-14.75,3.0,3,-0.042035398230088505,1.5,112.0,-1.3333333333333333,114.0,-1.4,112.5,-0.042035398230088505 1911,2007-06-01,112.0,113.5,111.75,113.5,1205553.0,-0.008849557522123908,1.3333333333333333,-100.0,20.68965517241378,45.00811442615458,2.0720291271442903,3.3301014177197885,-7.018965322237307,-9.77030807553517,30.91455334542863,1.75,1.1619298933446487,-3.015000152587888,-7.459049813220986,1.4290495080452104,-5.23702498290443,-0.7929753222713458,4.598239230219676,23.076923076923077,-20.45807954099767,2.2220248303165486,6,1.625,0.5,-10.924999237060547,-13.75,3.5,4,-0.0200892857142857,-3.0,113.0,1.5,112.0,-1.3333333333333333,114.0,-0.0200892857142857 1912,2007-06-04,112.25,113.5,111.25,112.75,1033476.0,0.0022321428571427937,1.25,0.3333333333333333,26.530612244897966,40.43752153413819,1.5981758463390463,3.117880475277829,-6.8724029763931185,-9.98871055472624,27.885197303813687,2.25,0.4922600290409207,-2.6875,-7.272587383661005,1.8975873836610049,-4.980043691830502,-0.39495630816949756,4.044309661010885,30.76923076923077,-9.572691023980202,2.2925436918305047,6,1.25,0.9000015258789062,-10.69999885559082,-13.549999237060547,5.5,0,0.0,1.3333333333333333,112.0,-3.0,113.0,1.5,112.0,0.0 1913,2007-06-06,109.0,113.0,108.75,113.0,1010888.0,-0.028953229398663738,1.125,8.0,23.214285714285722,36.88661774228378,4.322987839278028,6.379948785553452,-3.3005625507625354,-6.70493349902992,25.83508323486075,4.25,-0.27444505528316654,-5.737499999999997,-10.980226791522156,-0.494773208477838,-8.358863395761077,-3.1161366042389176,7.002537274570443,5.0,-36.56929419343978,2.6213633957610765,6,3.125,4.599998474121094,-7.225000381469727,-10.150001525878906,9.0,2,0.06422018348623859,1.25,112.25,1.3333333333333333,112.0,-3.0,113.0,0.06422018348623859 1914,2007-06-07,105.75,108.5,103.25,108.5,3089863.0,-0.029816513761467878,2.8181818181818183,0.6875,20.634920634920633,33.553508744752826,6.842445463666493,9.340967267264276,0.21435780804000615,-3.436518742427907,23.813386152447297,5.75,-1.040125514994358,-8.5,-15.08547045036643,-1.9145295496335706,-11.792735225183208,-5.207264774816792,9.81738503809622,23.809523809523807,-16.00375802775864,3.2927352251832116,6,3.375,6.375,-2.7250003814697266,-5.900001525878906,15.0,3,0.08274231678486998,1.125,109.0,1.25,112.25,1.3333333333333333,112.0,0.08274231678486998 1915,2007-06-08,107.75,109.0,101.25,101.25,2751586.0,0.01891252955082745,-1.3846153846153846,-2.3636363636363638,29.577464788732385,31.214015764312073,4.141393448551156,6.969793826367635,-1.5371527132395215,-5.414270707509317,21.374823477543835,7.75,-1.91137880671468,-6.037499999999994,-13.092313586258655,1.0173135862586662,-9.564906793129325,-2.510093206870664,6.831994235048526,53.06122448979592,13.93600641830647,3.5274067931293303,6,0.125,3.375,-4.42500114440918,-7.900001525878906,14.25,4,0.07424593967517401,2.8181818181818183,105.75,1.125,109.0,1.25,112.25,0.07424593967517401 1916,2007-06-11,112.5,112.5,108.75,112.0,2597563.0,0.044083526682134666,14.0,0.07692307692307693,44.943820224719104,30.820568179853254,-0.9429152948340089,1.8416644481154378,-6.013806168777549,-10.131739627101467,18.32712827150148,4.75,-2.2988329028268453,-0.9874999999999972,-7.7005567984313075,5.725556798431313,-4.344028399215659,2.369028399215665,0.7487948115436751,91.83673469387756,52.27584874469905,3.3565283992156587,6,-4.625,-1.375,-6.750001907348633,-10.35000228881836,9.5,0,0.03111111111111109,-1.3846153846153846,107.75,2.8181818181818183,105.75,1.125,109.0,0.03111111111111109 1917,2007-06-12,110.5,112.75,109.0,112.5,1717959.0,-0.01777777777777778,2.0,-4.0,39.99999999999999,30.24709147734429,0.8309311576601175,3.219123110301183,-3.629112301053297,-8.089750845104945,14.813437011229647,3.75,-2.6717952993897143,-2.487499999999997,-8.448944102689481,3.4739441026894866,-5.468222051344739,0.4932220513447447,-9.25,78.72340425531915,39.797750074635644,2.9807220513447388,6,-3.0,0.625,-3.8999996185302734,-7.5,11.25,1,0.045248868778280604,14.0,112.5,-1.3846153846153846,107.75,2.8181818181818183,105.75,0.045248868778280604 1918,2007-06-13,110.0,110.0,107.75,109.25,1692464.0,-0.004524886877828038,5.0,-0.375,39.58333333333334,30.825795181047997,0.7865786325913575,3.25598941796477,-2.75196839752401,-7.559823646997643,12.87096982971327,2.75,-3.0187845707135494,-2.5875000000000057,-8.195940537544757,3.020940537544746,-5.391720268772389,0.21672026877237727,-8.519999999999996,76.08695652173914,40.60720972463428,2.8042202687723763,6,-2.5,1.125,-3.174999237060547,-6.799999237060547,12.0,2,0.07045454545454555,2.0,110.5,14.0,112.5,-1.3846153846153846,107.75,0.07045454545454555 1919,2007-06-14,108.25,111.75,108.25,111.5,1792736.0,-0.015909090909090873,-1.1538461538461537,-4.333333333333333,36.893203883495154,31.340810666310894,2.177710320712265,4.5916458384887875,-0.6502787282704787,-5.797752361053313,10.450744856501885,3.5,-3.282748157853433,-3.924999999999997,-9.535375726231791,1.685375726231797,-6.730187863115887,-1.1198121368841072,-6.544600000000003,60.86956521739131,24.585983212058203,2.805187863115896,6,-0.875,2.875,-0.8999977111816406,-5.049999237060547,14.0,3,0.09006928406466508,5.0,110.0,2.0,110.5,14.0,112.5,0.09006928406466508 1920,2007-06-15,109.75,109.75,107.25,108.75,2199850.0,0.01385681293302543,4.0,-0.3076923076923077,41.904761904761905,33.698044747682914,0.1879848253169456,2.8228936506936293,-1.7868030664688206,-7.273642595369822,10.546064918529046,2.5,-3.592975575890648,-2.1624999999999943,-7.707234344167048,3.3822343441670597,-4.934867172083514,0.6098671720835256,-7.823707999999996,45.45454545454545,5.739506016636099,2.7723671720835243,6,-2.375,1.375,-1.8500022888183594,-6.350002288818359,13.0,4,0.10022779043280172,-1.1538461538461537,108.25,5.0,110.0,2.0,110.5,0.10022779043280172 1921,2007-06-18,109.75,110.75,108.5,110.0,1579244.0,0.0,1.5714285714285714,-0.25,44.44444444444444,35.68847054763252,-0.1841021754172658,2.539617760720745,-1.4351760273755332,-7.255674946436159,10.535180158261133,2.25,-3.5610246322932397,-1.9000000000000057,-7.32508792070557,3.525087920705559,-4.612543960352795,0.8125439603527838,-7.607233839999992,45.45454545454545,2.2021004143744776,2.7125439603527854,6,-2.625,1.375,-0.049999237060546875,-4.950000762939453,12.75,0,0.11161731207289294,4.0,109.75,-1.1538461538461537,108.25,5.0,110.0,0.11161731207289294 1922,2007-06-19,109.5,110.25,109.25,109.75,709769.0,-0.002277904328018221,-1.6666666666666667,1.0,40.425531914893625,37.60083123658895,-0.4081320161927806,2.5045436003053823,-0.8324282111721146,-6.974608165971688,10.748659253172328,1.0,-3.596250651432058,-1.8875000000000028,-7.18763654243341,3.412636542433404,-4.537568271216713,0.7625682712167077,-7.145089163199998,50.0,7.691309262692869,2.650068271216707,6,-2.5,1.625,0.7249984741210938,-4.450000762939453,11.75,1,0.11415525114155245,1.5714285714285714,109.75,4.0,109.75,-1.1538461538461537,108.25,0.11415525114155245 1923,2007-06-20,108.75,110.0,108.0,109.75,602358.0,-0.006849315068493178,1.6666666666666667,4.0,42.69662921348315,40.05213218976257,0.3382463461921219,2.8908259026977987,0.23663951422845741,-6.194393821811332,11.01801540002381,2.0,-3.4058514384469447,-2.3125,-7.408615651833159,2.783615651833159,-4.860557825916587,0.2355578259165867,-6.187187379935992,33.33333333333333,-11.595260635337539,2.548057825916582,6,-1.75,1.75,2.5999984741210938,-2.700000762939453,10.0,2,0.11954022988505741,-1.6666666666666667,109.5,1.5714285714285714,109.75,4.0,109.75,0.11954022988505741 1924,2007-06-21,107.5,108.0,105.75,107.75,1056538.0,-0.011494252873563204,5.0,0.25,37.77777777777778,40.96327807743428,2.081479090662782,3.7419890361775288,1.8074320904405283,-4.893997198761468,11.562991709449685,3.0,-3.4530868645328923,-3.1875,-8.166072507310005,1.7910725073100053,-5.676786253654996,-0.6982137463450044,-4.73344363233727,35.0,-9.307681449222251,2.4892862536550022,6,1.75,3.0,4.475000381469727,-1.4500007629394531,12.0,3,0.1348837209302325,1.6666666666666667,108.75,-1.6666666666666667,109.5,1.5714285714285714,109.75,0.1348837209302325 1925,2007-06-22,106.0,108.25,106.0,106.75,534067.0,-0.013953488372092981,-5.0,3.0,36.95652173913044,40.07580046792442,3.6957876651824364,4.77813794495512,3.559380227236403,-3.366181824278641,12.10590343352201,2.25,-3.1964851199815456,-4.237499999999997,-9.20178030507796,0.7267803050779662,-6.719640152538972,-1.7553598474610226,-3.0337747596905302,5.0,-40.25853260019856,2.4821401525389817,6,3.25,2.875,6.950000762939453,0.049999237060546875,15.5,4,0.15330188679245293,5.0,107.5,1.6666666666666667,108.75,-1.6666666666666667,109.5,0.15330188679245293 1926,2007-06-25,106.5,107.0,103.5,105.0,878478.0,0.004716981132075526,1.8,-2.0,37.634408602150536,39.81295697927448,2.520210182576619,3.886721591821228,3.2836476255733515,-3.8239996316346065,13.206795755731276,3.5,-2.5531252094577326,-3.362499999999997,-8.262755095402312,1.5377550954023178,-5.812627547701155,-0.9123724522988397,-3.3380992644967193,44.44444444444444,-2.537547203218537,2.4501275477011593,6,1.125,2.25,5.924999237060547,-0.4500007629394531,17.0,0,0.15258215962441324,-5.0,106.0,5.0,107.5,1.6666666666666667,108.75,0.15258215962441324 1927,2007-06-26,107.0,107.5,105.5,105.5,817919.0,0.0046948356807512415,-1.6666666666666667,1.0,45.12195121951219,40.42835896662769,1.6444563760288986,3.1131619229395824,3.05381063954259,-4.2433539211505575,14.543686729427153,2.0,-2.1390162339112635,-2.5875000000000057,-7.481844211758528,2.3068442117585164,-5.034672105879267,-0.14032789412074465,-3.64633727920679,53.84615384615385,1.4895399228106072,2.4471721058792624,6,0.625,1.625,5.649999618530273,-0.9500007629394531,13.75,1,0.1448598130841121,1.8,106.5,-5.0,106.0,5.0,107.5,0.1448598130841121 1928,2007-06-27,107.0,107.25,105.5,105.5,915415.0,0.0,-1.3333333333333333,1.0,53.6231884057971,42.28724613577236,1.3121396214690435,2.7002963008968948,3.3230963437763705,-4.137938756402036,15.956691516690924,1.75,-2.398846345167925,-2.237499999999997,-6.792644575672568,2.317644575672574,-4.51507228783629,0.04007228783629557,-3.5,73.68421052631578,16.984727979422253,2.2775722878362887,6,0.125,1.625,5.75,-0.9500007629394531,14.25,2,0.13317757009345788,-1.6666666666666667,107.0,1.8,106.5,-5.0,106.0,0.13317757009345788 1929,2007-06-28,108.75,109.0,107.0,107.5,733748.0,0.016355140186915973,1.2857142857142858,0.8333333333333334,52.94117647058823,43.51351442086416,-0.40172203304530285,0.7318528549091354,1.8457025964390255,-5.753713392222352,17.0529763905102,2.0,-2.3367127881161167,-0.32500000000000284,-4.693246667415266,4.043246667415261,-2.5091233337076346,1.859123333707629,-5.064999999999998,95.45454545454545,36.712927074309704,2.184123333707629,6,-1.625,-0.25,4.0,-2.700000762939453,16.25,3,0.09195402298850586,-1.3333333333333333,107.0,-1.6666666666666667,107.0,1.8,106.5,0.09195402298850586 1930,2007-06-29,108.25,109.75,106.75,107.75,881610.0,-0.0045977011494252595,-1.4,0.4,33.33333333333333,42.2789465196296,-0.1529583661196341,0.9041026262283651,2.540748541935187,-5.151370428179533,18.341379563466397,3.0,-2.242665673596292,-0.5875000000000057,-4.555380913962068,3.380380913962057,-2.571440456981037,1.3964404569810256,-4.383700000000005,76.0,20.558833180435528,1.9839404569810315,6,-1.375,0.125,4.575000762939453,-2.200000762939453,14.75,4,0.10392609699769051,1.2857142857142858,108.75,-1.3333333333333333,107.0,-1.6666666666666667,107.0,0.10392609699769051 1931,2007-07-02,109.75,110.75,108.0,108.25,916267.0,0.01385681293302543,-1.75,3.0,46.93877551020408,43.00264025244187,-1.8472124939750785,-0.8148840814049549,1.2314556080974342,-6.564813444920475,19.429235158245774,2.75,-1.8675362688168207,1.0250000000000057,-2.684518340136009,4.73451834013602,-0.8297591700680016,2.879759170068013,-5.7060260000000085,80.95238095238095,27.28076181451047,1.8547591700680057,7,-2.625,-1.625,3.325000762939453,-3.25,14.75,0,0.1070615034168565,-1.4,108.25,1.2857142857142858,108.75,-1.3333333333333333,107.0,0.1070615034168565 1932,2007-07-03,112.25,112.75,110.5,110.75,1313812.0,0.02277904328018221,-1.25,1.0,57.89473684210526,44.691318877844324,-4.376318766137416,-3.4940245362118674,-1.0545266154482533,-8.954856765670911,20.18156943888563,3.0,-1.686509906613125,3.5250000000000057,-0.18451834013600887,7.23451834013602,1.6702408299319984,5.379759170068013,-8.031905480000006,93.10344827586206,40.52120336556388,1.8547591700680057,7,-4.125,-4.375,0.8125,-5.0,16.0,1,0.10022271714922049,-1.75,109.75,-1.4,108.25,1.2857142857142858,108.75,0.10022271714922049 1933,2007-07-04,116.0,116.0,112.5,112.5,2436423.0,0.03340757238307357,1.0,2.3333333333333335,73.84615384615384,48.698916218775,-7.811184483394726,-7.054395862766455,-4.523177979005396,-12.573574407945301,20.390225687799372,3.75,-1.496573880098083,6.924999999999997,1.9882953671912844,11.86170463280871,4.456647683595634,9.39335231640436,-11.6112673704,100.0,46.46396303240996,2.4683523164043577,7,-6.25,-7.375,-2.8125,-8.75,13.0,2,0.04094827586206895,-1.25,112.25,-1.75,109.75,-1.4,108.25,0.04094827586206895 1934,2007-07-05,114.5,117.0,114.0,116.25,1085261.0,-0.012931034482758674,-1.1818181818181819,-0.5,64.61538461538461,51.772123205025466,-5.826534954807499,-5.128181366102325,-2.7373397136604183,-10.943294910585493,19.42960658106687,3.0,-1.198021459266755,4.987499999999997,-0.25020490115615246,10.225204901156147,2.3686475494219223,7.606352450578072,-9.646816675584006,75.60975609756098,20.181850508783242,2.618852450578077,7,-4.25,-5.375,-2.125,-7.25,13.5,3,0.058951965065502154,1.0,116.0,-1.25,112.25,-1.75,109.75,0.058951965065502154 1935,2007-07-06,115.75,116.0,114.0,114.0,793725.0,0.01091703056768556,-1.2857142857142858,-1.0,67.14285714285714,55.05083970954842,-6.200054609129182,-6.0587464860333995,-3.722992369086569,-12.057617482034203,18.0416899272877,2.0,-0.8657742197832619,5.837500000000006,-0.018839345216605352,11.693839345216617,2.9093303273917,8.765669672608311,-10.168007675048969,86.11111111111111,28.20626483590882,2.9281696726083086,7,-4.5,-6.625,-2.8500003814697266,-8.5,10.0,4,0.079913606911447,-1.1818181818181819,114.5,1.0,116.0,-1.25,112.25,0.079913606911447 1936,2007-07-09,116.0,116.75,114.5,116.0,742796.0,0.002159827213822796,2.0,0.0,68.57142857142857,57.65633719309469,-5.543748521346515,-6.3591266049614035,-3.713184950703848,-12.161125317265942,17.81222069626576,2.25,-0.2533937812608116,5.912499999999994,-0.4561630010598918,12.28116300105988,2.7281684994700584,9.09683150052993,-9.732927214546038,84.61538461538461,24.648548909432677,3.1843315005299426,7,-4.75,-6.875,-2.987499237060547,-8.75,8.5,0,0.06034482758620685,-1.2857142857142858,115.75,-1.1818181818181819,114.5,1.0,116.0,0.06034482758620685 1937,2007-07-10,115.5,116.0,114.5,116.0,705361.0,-0.004310344827586188,5.0,-100.0,69.56521739130434,59.42767374703993,-4.147365230580689,-5.760686258090615,-2.966726127482488,-11.554374592013403,17.647897881109824,1.5,0.5528570649272098,5.162499999999994,-1.6513307488299773,11.976330748829966,1.7555846255850156,8.569415374414973,-8.588951581673271,66.66666666666666,3.193277143779227,3.4069153744149845,7,-3.625,-6.375,-2.4375,-8.25,5.75,1,0.07792207792207795,2.0,116.0,-1.2857142857142858,115.75,-1.1818181818181819,114.5,0.07792207792207795 1938,2007-07-11,117.75,117.75,113.5,113.75,1546745.0,0.01948051948051943,1.125,-8.0,78.08219178082192,62.22111989262145,-5.265878912574479,-7.800227712377222,-4.990621285209414,-13.665892632847743,17.37616608927945,4.25,1.4374304262981923,7.025000000000006,-0.5472832543577795,14.59728325435779,3.238858372821113,10.811141627178898,-10.233614486772879,100.0,31.564823789425787,3.78614162717889,7,-5.5,-8.25,-4.424999237060547,-10.450000762939453,-3.0,2,0.08917197452229297,5.0,115.5,2.0,116.0,-1.2857142857142858,115.75,0.08917197452229297 1939,2007-07-12,118.0,119.0,117.0,117.0,1253276.0,0.002123142250530785,-3.0,0.25,85.29411764705883,67.99454037192429,-4.543587011596173,-7.67587610434515,-4.994054411419739,-13.780937801710792,17.758806482396448,2.0,2.1370435932401364,6.787499999999994,-1.3483126433957437,14.923312643395732,2.719593678302118,10.85540632169787,-9.664925327831043,81.81818181818183,5.1375125379503,4.06790632169787,7,-4.5,-7.875,-5.137500762939453,-10.700000762939453,0.5,3,0.09322033898305082,1.125,117.75,5.0,115.5,2.0,116.0,0.09322033898305082 1940,2007-07-13,120.75,120.75,118.25,118.5,1835268.0,0.02330508474576276,1.2222222222222223,2.25,87.01298701298701,72.44723053890017,-5.960840329747597,-10.07613878009984,-7.660323634989595,-16.37862176663006,18.08341165609375,2.75,2.781822286298393,8.987499999999997,-0.1567748842055181,18.131774884205512,4.4153625578972395,13.559637442102755,-11.348432795047941,100.0,18.446811743302433,4.572137442102759,7,-5.125,-9.75,-10.125,-13.450000762939453,-0.25,4,0.0600414078674949,-3.0,118.0,1.125,117.75,5.0,115.5,0.0600414078674949 1941,2007-07-16,122.0,123.5,120.0,120.75,1531048.0,0.010351966873705987,-1.5454545454545454,0.5555555555555556,87.5,75.7367042231107,-5.91216697961147,-10.921284062234932,-8.861922272644648,-17.45631374468013,18.94961521531524,3.5,3.423407588369571,9.625,-0.5362007164516456,19.786200716451646,4.544399641774177,14.705600358225823,-11.236620859642187,85.0,-0.05554825404273345,5.080600358225821,7,-4.0,-8.5,-12.5,-14.700000762939453,-3.25,0,0.03073770491803285,1.2222222222222223,120.75,-3.0,118.0,1.125,117.75,0.03073770491803285 1942,2007-07-17,122.0,123.0,121.0,122.0,1026524.0,0.0,1.0,0.0,87.5,77.2537982402047,-4.898851193815318,-10.473796750892177,-8.780285057959517,-17.282256417659426,19.862629491214506,2.0,4.5210215750399385,9.0,-1.9255856160047244,19.925585616004724,3.537207191997638,14.462792808002362,-9.453493939292287,85.0,-1.4322326315904377,5.462792808002359,7,-3.5,-8.5,-12.5,-14.700000762939453,0.0,1,0.020491803278688492,-1.5454545454545454,122.0,1.2222222222222223,120.75,-3.0,118.0,0.020491803278688492 1943,2007-07-18,121.75,122.75,120.0,121.0,1471586.0,-0.002049180327868827,1.0,100.0,85.13513513513513,79.53377052017697,-4.187834028621978,-9.697108875641874,-8.42407924733655,-16.878643106148274,20.363912498958236,2.75,5.383582407842127,8.099999999999994,-3.297599008471593,19.497599008471582,2.4012004957642006,13.798799504235788,-7.67000478779137,73.07692307692307,-11.709497951393047,5.698799504235795,7,-3.25,-8.25,-12.4375,-14.450000762939453,-1.25,2,-0.004106776180698102,1.0,122.0,-1.5454545454545454,122.0,1.2222222222222223,120.75,-0.004106776180698102 1944,2007-07-19,122.0,123.25,121.5,121.75,1170327.0,0.002053388090349051,-3.6666666666666665,0.3333333333333333,87.67123287671232,81.81470115727201,-3.6454348097531124,-9.280945995071278,-8.643373483874356,-16.967226350810478,20.41410388400353,1.75,5.959899814133763,7.625,-3.968441884826973,19.218441884826973,1.8282790575865135,13.421720942413486,-6.601204117500572,71.42857142857143,-13.871562034964384,5.796720942413483,7,-3.5,-8.5,-12.6875,-14.700000762939453,0.25,3,-0.05942622950819676,1.0,121.75,1.0,122.0,-1.5454545454545454,122.0,-0.05942622950819676 1945,2007-07-20,122.25,124.0,121.75,122.25,1103197.0,0.002049180327868827,-3.5,0.0,86.76470588235294,83.83617641404139,-3.2144839186156133,-8.69701696512712,-8.907486493892804,-17.043136858018187,20.61718830917638,2.25,5.967327870343496,7.0625,-4.335647356387057,18.460647356387057,1.3634263218064717,12.761573678193528,-5.7170355410504925,56.25,-28.377345527981362,5.6990736781935265,7,-3.5,-8.5,-13.0,-14.25,1.0,4,-0.030674846625766916,-3.6666666666666665,122.0,1.0,121.75,1.0,122.0,-0.030674846625766916 1946,2007-07-23,122.75,123.0,120.5,122.25,847131.0,0.004089979550102152,4.0,100.0,85.0,85.55115225945202,-2.9684702025588194,-8.345041995467298,-9.464437321569264,-17.37235607306448,20.09163262238426,2.5,6.322724374674948,6.75,-4.353579318590434,17.853579318590434,1.198210340704776,12.301789659295224,-5.022309854482415,68.75,-14.19358900603801,5.551789659295219,7,-4.0,-9.0,-13.5,-14.150001525878906,-1.75,0,-0.018329938900203624,-3.5,122.25,-3.6666666666666665,122.0,1.0,121.75,-0.018329938900203624 1947,2007-07-24,122.5,125.0,121.5,123.0,1212323.0,-0.0020366598778004397,-1.8,-1.0,78.26086956521739,85.57100534660707,-1.8116082374321252,-7.245776153507819,-9.339943215981918,-16.9544886066722,19.89110498783992,3.5,6.547522173563479,5.724999999999994,-4.886438713905221,16.33643871390521,0.41928064304738655,11.030719356952602,-3.7687402777652323,50.0,-29.514327025195882,5.305719356952609,7,-1.5,-8.25,-13.375,-13.75,-0.25,1,-0.030612244897959218,4.0,122.75,-3.5,122.25,-3.6666666666666665,122.0,-0.030612244897959218 1948,2007-07-25,121.25,122.5,120.5,122.0,996857.0,-0.010204081632653073,1.2857142857142858,1.5,80.0,84.98277005248941,-0.014440888625983916,-5.136832084194751,-8.151967076521487,-15.53100865024821,19.526444659347092,2.0,6.731552698659783,3.762500000000003,-5.961960477526077,13.486960477526083,-1.0997302387630299,8.624730238763036,-1.3903670277674962,16.666666666666664,-60.72498771976836,4.862230238763038,7,0.375,-7.0,-12.1875,-12.400001525878906,1.75,2,0.006185567010309256,-1.8,122.5,4.0,122.75,-3.5,122.25,0.006185567010309256 1949,2007-07-26,118.75,122.5,118.0,121.75,1342375.0,-0.020618556701030966,1.0,4.0,62.0,82.20354927326864,2.9090526375599097,-1.949180108319382,-5.695963071479241,-12.812823158046129,19.46177043318542,4.5,6.914800040781785,0.7625000000000028,-8.05655084999266,9.581550849992666,-3.647025424996329,5.172025424996335,6.25,10.714285714285714,-62.865604553184376,4.40952542499633,7,2.75,-4.5,-10.0,-9.650001525878906,5.75,3,0.01473684210526316,1.2857142857142858,121.25,-1.8,122.5,4.0,122.75,0.01473684210526316 1950,2007-07-27,119.5,119.5,115.25,115.75,1098578.0,0.006315789473684275,1.2666666666666666,-1.25,63.46153846153847,79.53260910232845,2.1937942693667054,-1.911128789864435,-6.433794221370405,-13.346044964583456,19.337642399521485,4.25,6.755910979551487,0.9500000000000028,-6.597394112854872,8.497394112854877,-2.8236970564274344,4.72369705642744,5.359999999999999,43.58974358974359,-27.41303267953012,3.773697056427435,7,0.625,-5.25,-9.625,-10.299999237060547,7.5,4,0.023012552301255207,1.0,118.75,1.2857142857142858,121.25,-1.8,122.5,0.023012552301255207 1951,2007-07-30,121.5,121.75,118.75,119.0,994726.0,0.01673640167364021,1.0,0.6666666666666666,70.6896551724138,77.66479301037445,0.12897350202059954,-3.147065201207141,-8.398134301195029,-15.085098486717413,19.78589105092978,3.0,6.531558798513245,2.362499999999997,-4.043654524322164,8.768654524322159,-0.8405772621610907,5.565577262161085,2.9756,64.1025641025641,-7.141002719948659,3.2030772621610812,7,-1.375,-7.25,-12.4375,-12.0,5.5,0,0.014403292181069949,1.2666666666666666,119.5,1.0,118.75,1.2857142857142858,121.25,0.014403292181069949 1952,2007-07-31,123.5,125.0,121.75,121.75,1117941.0,0.016460905349794164,-2.7142857142857144,0.7,70.17543859649123,76.00260450608066,-1.8281219213845645,-4.4913006348938325,-10.33043949570164,-16.787518893662437,21.209351026499522,3.5,6.012221210635602,3.799999999999997,-2.0074362492836286,9.607436249283623,0.8962818753581843,6.70371812464181,-8.25,84.61538461538461,16.3066760088454,2.9037181246418107,7,-3.375,-8.25,-15.3125,-13.650001525878906,1.5,1,-0.020242914979757054,1.0,121.5,1.2666666666666666,119.5,1.0,118.75,-0.020242914979757054 1953,2007-08-01,120.75,122.25,119.5,121.0,953199.0,-0.022267206477732837,1.0,-0.14285714285714285,58.208955223880594,72.72901810021048,0.8550257530887109,-1.4410815972790658,-7.559423170778842,-13.720975032203668,22.019435392767996,4.0,5.264332575910231,0.8125,-4.740770728993269,6.365770728993269,-1.9641353644966415,3.5891353644966415,-5.305000000000007,56.41025641025641,-9.768673045695863,2.776635364496636,8,-0.625,-5.5,-12.625,-10.450000762939453,3.0,2,0.012422360248447228,-2.7142857142857144,123.5,1.0,121.5,1.2666666666666666,119.5,0.012422360248447228 1954,2007-08-02,121.25,123.25,120.75,122.0,1203076.0,0.0041407867494824835,-1.8571428571428572,3.0,51.72413793103448,68.83562166117511,0.2653551148567317,-1.4856290394755405,-8.024104010803882,-13.91587391856666,22.69071321800492,2.5,4.494218833398932,0.9749999999999943,-3.9744816315521945,5.924481631552183,-1.499740815776093,3.4497408157760816,-5.613900000000001,61.53846153846154,-0.3473624772531778,2.4747408157760926,8,-1.125,-5.375,-13.375,-10.75,-0.75,3,0.014432989690721598,1.0,120.75,-2.7142857142857144,123.5,1.0,121.5,0.014432989690721598 1955,2007-08-03,125.0,126.25,122.0,122.5,2742805.0,0.030927835051546282,-1.4285714285714286,-3.3333333333333335,58.8235294117647,65.92712492914896,-3.412383015188823,-4.75068050467317,-11.69448131862677,-17.366206898041554,23.627427166876615,5.0,3.9320732124188993,4.262500000000003,-0.6350692144722387,9.160069214472244,1.813715392763882,6.711284607236124,-9.176621999999995,83.33333333333334,23.364543982726723,2.448784607236121,8,-4.25,-8.5,-17.1875,-14.5,-7.75,4,-0.0040000000000000036,-1.8571428571428572,121.25,1.0,120.75,-2.7142857142857144,123.5,-0.0040000000000000036 1956,2007-08-06,123.0,124.75,121.25,121.25,1963004.0,-0.016000000000000014,-3.0,0.7,52.631578947368425,63.079425971610185,-1.5345673071358448,-2.318225936370922,-9.604219232660455,-15.099078224253205,24.322356746453263,3.75,3.2355969226131833,1.9124999999999943,-2.539805730271624,6.364805730271613,-0.3136528651358077,4.138652865135796,-6.759557119999997,51.85185185185185,-4.746151133777964,2.2261528651358082,8,-2.25,-5.875,-15.375,-12.349998474121094,-0.25,0,0.03252032520325199,-1.4285714285714286,125.0,-1.8571428571428572,121.25,1.0,120.75,0.03252032520325199 1957,2007-08-07,124.5,126.5,124.0,124.75,1496097.0,0.012195121951219523,-3.0,-0.14285714285714285,56.79012345679013,60.50055080014242,-3.0408056734666786,-3.2774329180786026,-10.946309125311302,-16.315724987240515,25.183380003460144,3.5,2.609496971250323,2.9625000000000057,-0.8909844109303435,6.815984410930355,1.035757794534831,4.88924220546518,-7.859174835199994,71.42857142857143,16.216298111381846,1.9267422054651764,8,-3.625,-6.0,-16.875,-13.375,-4.5,1,0.02008032128514059,-3.0,123.0,-1.4285714285714286,125.0,-1.8571428571428572,121.25,0.02008032128514059 1958,2007-08-08,128.25,130.0,125.25,125.5,2001377.0,0.030120481927710774,-1.9230769230769231,-11.0,63.15789473684211,60.62920577090266,-6.362520780485539,-6.535546984080355,-14.53992480763884,-19.75130226310884,25.83537610585428,5.5,2.1441454724901234,6.1875,1.6981119277591858,10.676888072240814,3.942805963879593,8.432194036120407,-11.017624345087995,81.08108108108108,26.766711518332073,2.2446940361204066,8,-5.625,-7.0,-20.25,-17.125,-7.25,2,-0.025341130604288553,-3.0,124.5,-3.0,123.0,-1.4285714285714286,125.0,-0.025341130604288553 1959,2007-08-09,129.0,129.0,126.5,128.75,3299280.0,0.005847953216374213,19.0,0.09090909090909091,63.917525773195884,60.67987102775348,-6.152674166119297,-6.766102372028712,-15.057125276381669,-20.176132741133074,26.199666366238173,2.5,1.961231997060878,6.387500000000003,1.3339056564170164,11.44109434358299,3.8607028282085025,8.914297171791503,-10.746214397480955,88.57142857142857,33.07666520766507,2.526797171791494,8,-4.625,-7.25,-19.8125,-17.875,-9.0,3,-0.04069767441860461,-1.9230769230769231,128.25,-3.0,124.5,-3.0,123.0,-0.04069767441860461 1960,2007-08-10,128.0,129.0,123.5,126.5,3231370.0,-0.007751937984496138,2.142857142857143,6.0,60.6060606060606,59.55947163149202,-4.269091715689314,-5.475851206921561,-13.863383931564869,-18.835913145932253,25.813280250279764,5.5,1.8438217090696298,5.025000000000006,-0.4855162619943769,10.535516261994388,2.2697418690028144,7.780258130997197,-8.806517245682485,77.14285714285715,22.36126896655147,2.7552581309971926,8,-3.25,-6.25,-18.3125,-16.875,-10.0,4,-0.05859375,19.0,129.0,-1.9230769230769231,128.25,-3.0,124.5,-0.05859375 1961,2007-08-13,125.75,129.5,125.25,129.0,1688816.0,-0.017578125,1.0,-2.1666666666666665,56.07476635514019,57.9927302713419,-1.5118135338402396,-3.088874092730677,-11.409555335395538,-16.27448374418006,24.854633398510668,4.25,2.1235071393985265,2.5875000000000057,-3.0373391789893844,8.212339178989396,-0.22491958949468938,5.399919589494701,-5.691995866027881,34.61538461538461,-19.913011975197975,2.8124195894946973,8,-1.0,-4.0,-15.5625,-14.625,-7.0,0,-0.06759443339960236,2.142857142857143,128.0,19.0,129.0,-1.9230769230769231,128.25,-0.06759443339960236 1962,2007-08-14,124.5,127.0,124.5,125.75,1526800.0,-0.00994035785288272,-3.0,0.38461538461538464,56.07476635514019,57.755598174815184,-0.11739103770199222,-1.730711719118915,-9.974108824607157,-14.710774576618547,23.759138244255496,2.5,2.329209247486162,1.2125000000000057,-4.4146779409369685,6.839677940936994,-1.6010889704684814,4.026088970468493,-3.6466361967456464,15.384615384615385,-42.118207031305566,2.813588970468492,8,0.875,-2.75,-14.3125,-13.375,-1.25,1,-0.014056224899598346,1.0,125.75,2.142857142857143,128.0,19.0,129.0,-0.014056224899598346 1963,2007-08-15,121.25,123.25,119.0,122.75,1406992.0,-0.026104417670682722,2.4,1.2,54.54545454545455,58.06907779863964,3.5883455396892145,1.5598850245245046,-6.467830848871387,-11.185133073835502,22.49933434367098,5.5,2.174334806996839,-2.012500000000003,-7.67278407321524,3.6477840732152345,-4.842642036607629,0.8176420366076229,8.75,21.428571428571427,-40.2580116575632,2.8301420366076195,8,3.25,0.5,-10.75,-10.125,1.75,2,-0.010309278350515427,-3.0,124.5,1.0,125.75,2.142857142857143,128.0,-0.010309278350515427 1964,2007-08-16,114.75,118.5,114.25,118.0,2311858.0,-0.053608247422680444,1.0,2.1666666666666665,42.857142857142854,56.29503484812609,10.135179750335311,7.893592724193752,0.32297369922923735,-4.457264154684125,21.405804797464707,7.0,1.7128800580034778,-8.150000000000006,-14.962140864509138,-1.3378591354908878,-11.556070432254572,-4.74392956774544,15.030000000000001,3.278688524590164,-58.189691637463646,3.4060704322545607,8,7.375,7.375,-3.875,-3.625,8.0,3,0.05446623093681913,2.4,121.25,-3.0,124.5,1.0,125.75,0.05446623093681913 1965,2007-08-17,118.5,123.0,113.0,113.0,2046137.0,0.03267973856209161,-2.6363636363636362,-1.6923076923076923,45.714285714285715,55.526446711116904,5.996821366019773,4.056211501974346,-3.1511265074133235,-7.977629830775697,19.730494938862368,10.0,1.7201186774882729,-4.212500000000006,-11.300805788225347,2.875805788225321,-7.756652894112676,-0.6683471058873351,10.658800000000014,33.33333333333333,-26.653374932571182,3.5441528941126657,8,3.0,3.0,-6.6875,-7.375,5.25,4,0.012658227848101333,1.0,114.75,2.4,121.25,-3.0,124.5,0.012658227848101333 1966,2007-08-20,120.5,124.0,120.5,122.0,1639750.0,0.016877637130801704,-3.6666666666666665,-0.2727272727272727,45.714285714285715,54.295798073060865,4.028547643834173,1.9805480534750757,-4.999428208472509,-9.751598150655681,18.60229503341655,5.5,1.8914376876108463,-2.0999999999999943,-9.256888474162452,5.056888474162449,-5.678444237081223,1.4784442370812343,7.689272000000017,53.57142857142857,-3.1636015746606745,3.578444237081222,8,1.0,1.0,-7.1875,-9.375,2.5,0,-0.020746887966805017,-2.6363636363636362,118.5,1.0,114.75,2.4,121.25,-0.020746887966805017 1967,2007-08-21,118.75,122.5,118.0,122.5,1514438.0,-0.014522821576763434,1.4,2.5,47.05882352941176,52.507012383346364,5.450291353408076,3.620845384004099,-3.0504615299249167,-7.719579322014511,16.969175156047445,4.5,1.5785525635398585,-3.6624999999999943,-11.023984046606444,3.698984046606455,-7.343242023303219,0.018242023303230326,8.52791568000002,52.27272727272727,-4.317354395598315,3.680742023303226,8,2.5,2.75,-3.0,-6.375,4.0,1,0.0,-3.6666666666666665,120.5,-2.6363636363636362,118.5,1.0,114.75,0.0 1968,2007-08-22,122.0,122.0,119.5,119.75,1523992.0,0.027368421052631486,1.2222222222222223,-0.6,51.020408163265316,51.073999315576316,1.3639264266018074,0.4531475537309575,-6.04350834498203,-10.670588984417435,15.687020065181507,3.25,1.6033633193899988,-0.45000000000000284,-7.794170620654427,6.894170620654407,-4.122085310327208,3.222085310327202,4.421240739200016,81.81818181818183,24.7860333272735,3.672085310327206,8,-0.75,-0.5,-6.0,-9.625,0.75,2,0.010245901639344357,1.4,118.75,-3.6666666666666665,120.5,-2.6363636363636362,118.5,0.010245901639344357 1969,2007-08-23,120.5,124.5,120.0,123.0,1242406.0,-0.012295081967213073,-1.5714285714285714,-1.1111111111111112,43.47826086956522,49.170910455965725,1.7113724732386402,2.2039742646866785,-4.242271111126001,-8.883672426717553,15.318700236206828,4.5,1.3617802058732025,-2.0374999999999943,-9.236321175429339,5.161321175429336,-5.636910587714667,1.561910587714678,5.115966294848022,65.21739130434783,11.036610115450735,3.599410587714666,8,0.75,1.0,-4.5,-8.125,2.75,3,0.020746887966804906,1.2222222222222223,122.0,1.4,118.75,-3.6666666666666665,120.5,0.020746887966804906 1970,2007-08-24,122.25,123.25,118.75,120.0,533386.0,0.014522821576763434,1.1176470588235294,-0.9,48.90510948905109,48.37428191528915,-1.0505128259441108,0.7067987540631293,-5.712844746821617,-10.34005375468115,15.805314910586949,4.5,0.6205781522914435,-0.42499999999999716,-7.483216563173158,6.633216563173164,-3.9541082815865707,3.1041082815865764,2.6090083171571337,65.38461538461539,10.4585908339862,3.529108281586578,8,-2.25,-0.75,-6.25,-9.875,2.25,4,0.004089979550102152,-1.5714285714285714,120.5,1.2222222222222223,122.0,1.4,118.75,0.004089979550102152 1971,2007-08-27,123.25,124.0,122.5,123.5,511276.0,0.008179959100204526,1.4,-0.1111111111111111,48.148148148148145,47.4935465589567,-2.729463630740156,-0.16377001540982405,-6.416037128829117,-11.047219521548257,15.730167686759858,1.75,-0.25598142433977955,0.48749999999999716,-6.5527508179018525,7.527750817901847,-3.032625408950935,4.007625408950929,1.25,80.76923076923077,26.776880352706158,3.5201254089509257,8,-4.5,-1.75,-7.0,-10.625,5.0,0,0.0040567951318457585,1.1176470588235294,122.25,-1.5714285714285714,120.5,1.2222222222222223,122.0,0.0040567951318457585 1972,2007-08-28,121.0,123.0,121.0,122.75,507110.0,-0.018255578093306246,-1.2857142857142858,7.0,38.759689922480625,45.739572711959596,-1.1489767759872649,1.9914350307369375,-3.881195697024907,-8.51609283000758,14.896728041139372,2.25,-1.0977546117087513,-1.6375000000000028,-8.711311970182265,5.436311970182274,-5.174405985091141,1.8994059850911356,3.0,39.130434782608695,-10.962989908598708,3.536905985091136,8,-2.25,0.5,-4.75,-8.375,9.0,1,0.016528925619834656,1.4,123.25,1.1176470588235294,122.25,-1.5714285714285714,120.5,0.016528925619834656 1973,2007-08-29,122.25,123.5,117.75,119.0,1067637.0,0.010330578512396604,1.0,-1.8571428571428572,39.69465648854962,45.38818533767146,-2.5057117138155434,0.9060255498307299,-4.801777901904657,-9.490810544472623,14.98472598593481,5.75,-1.6836224321113633,-0.4625000000000057,-7.483661622291294,6.558661622291282,-3.9730808111456497,3.0480808111456383,-9.25,66.66666666666666,20.554767784770235,3.5105808111456467,8,-3.5,-0.75,-4.625,-9.125,8.75,2,0.004089979550102152,-1.2857142857142858,121.0,1.4,123.25,1.1176470588235294,122.25,0.004089979550102152 1974,2007-08-30,123.0,124.25,120.5,124.25,724803.0,0.006134969325153339,5.0,-0.38461538461538464,42.30769230769231,45.00967495916108,-2.1929976472573003,0.3097335546065949,-5.166555758556257,-9.953582132048354,14.774986652394395,3.75,-2.2063201178795566,0.20000000000000284,-6.787959569673291,7.1879595696733105,-3.293979784836651,3.6939797848366567,-9.790000000000006,80.76923076923077,36.98873450735517,3.4939797848366534,8,-1.875,-1.5,-5.0625,-9.875,12.5,3,-0.002032520325203291,1.0,122.25,-1.2857142857142858,121.0,1.4,123.25,-0.002032520325203291 1975,2007-08-31,124.5,124.75,123.25,123.5,874972.0,0.012195121951219523,1.0,-0.8,48.03149606299212,45.26714277568402,-3.075851818714085,-1.2960974060283377,-6.207604156404983,-11.183456209656072,13.852981665851127,1.75,-2.4275787833781095,1.7249999999999943,-5.233334646497809,8.683334646497812,-1.7541673232489075,5.204167323248896,-10.848400000000012,96.42857142857143,49.36180302416828,3.4791673232489084,8,-3.25,-3.0,-6.625,-11.375,14.75,4,-0.010040160642570295,5.0,123.0,1.0,122.25,-1.2857142857142858,121.0,-0.010040160642570295 1976,2007-09-03,127.0,127.5,124.5,124.75,686254.0,0.02008032128514059,-1.1818181818181819,2.25,53.78787878787878,46.014815582180354,-5.092381969567654,-3.6691833635651676,-8.226258708557111,-13.415211067247355,12.949515934407973,3.0,-1.6114058351525102,4.025000000000006,-3.1859200814509734,11.235920081450985,0.41953995927451615,7.630460040725495,-12.682496000000015,94.87179487179486,41.98821982031167,3.6054600407254878,9,-4.375,-5.5,-9.8125,-13.875,11.75,0,-0.019685039370078705,1.0,124.5,5.0,123.0,1.0,122.25,-0.019685039370078705 1977,2007-09-04,127.0,127.25,125.5,127.25,653730.0,0.0,13.0,-0.1111111111111111,59.66386554621848,46.97519973584182,-4.245511681051283,-3.659933177276585,-7.751107920848398,-13.126678807942056,11.628938788912091,1.75,-1.1125745813647399,3.9000000000000057,-3.506256245834834,11.306256245834845,0.1968718770825859,7.6031281229174255,-11.62789632000002,94.87179487179486,36.439245401432224,3.7031281229174233,9,-4.375,-5.5,-9.8125,-13.875,10.0,1,0.009842519685039353,-1.1818181818181819,127.0,1.0,124.5,5.0,123.0,0.009842519685039353 1978,2007-09-05,125.0,127.0,124.5,126.75,857735.0,-0.015748031496062964,1.2222222222222223,7.0,70.29702970297029,49.95506293955349,-1.983830386200026,-2.019436667714615,-5.289400727940375,-10.850040595601612,9.610706216198443,2.5,-0.7683568151132789,2.0625,-5.002750395981366,9.12775039598138,-1.4701251979906829,5.595125197990683,-8.65766461440002,64.28571428571429,-1.0770200246118264,3.53262519799069,9,-2.375,-3.5,-7.3125,-11.875,9.0,2,0.040000000000000036,13.0,127.0,-1.1818181818181819,127.0,1.0,124.5,0.040000000000000036 1979,2007-09-06,123.75,126.5,120.0,126.5,634163.0,-0.010000000000000009,3.727272727272727,1.5714285714285714,61.53846153846154,51.35876872282132,-0.2507000686385652,-1.246846551894464,-3.639115604031815,-9.339039663708945,7.831505488202567,6.5,-0.34539806311482835,1.0750000000000028,-5.407973651684955,7.557973651684961,-2.166486825842469,4.316486825842475,-6.5150514452480195,50.0,-18.61225597270699,3.2414868258424776,9,-1.125,-2.25,-6.0625,-10.625,8.5,3,0.05858585858585852,1.2222222222222223,125.0,13.0,127.0,-1.1818181818181819,127.0,0.05858585858585852 1980,2007-09-07,120.5,125.0,119.75,123.75,695844.0,-0.02626262626262621,-1.2105263157894737,1.1818181818181819,50.0,51.56453003969375,3.0451913532390904,1.488794105884807,-0.00222379139415807,-5.882608649735886,6.970436057099066,5.25,-0.391295162595668,-1.7999999999999972,-7.838473142670836,4.2384731426708555,-4.8192365713354235,1.2192365713354292,-2.443847329628184,9.67741935483871,-58.32426988431994,3.019236571335424,9,2.125,1.0,-2.5,-7.375,11.75,4,0.12448132780082988,3.727272727272727,123.75,1.2222222222222223,125.0,13.0,127.0,0.12448132780082988 1981,2007-09-10,117.25,119.5,116.0,119.5,1102089.0,-0.026970954356846488,2.111111111111111,0.6923076923076923,47.05882352941176,52.48665599601942,5.983852905708801,4.289257218274031,3.556522726709673,-2.4557542664948357,6.2096597818171615,4.5,-0.07009924666908773,-4.625,-10.835136026988835,1.5851360269888204,-7.730068013494417,-1.5199319865055827,10.25,11.11111111111111,-56.4479062843798,3.1050680134944115,9,4.5,4.25,1.375,-3.5,12.0,0,0.187633262260128,-1.2105263157894737,120.5,3.727272727272727,123.75,1.2222222222222223,125.0,0.187633262260128 1982,2007-09-11,122.75,123.5,117.5,118.75,1162823.0,0.046908315565032055,1.1818181818181819,-1.7777777777777777,51.351351351351354,53.781844314108504,0.8472983615292264,-1.4214490162964637,-1.6450493930289127,-7.749912384282595,5.287626598400863,6.25,0.03376811219368392,0.9625000000000057,-5.140292717059026,7.065292717059037,-2.08889635852951,4.0138963585295215,4.519999999999996,61.36363636363637,-4.21027633850867,3.0513963585295145,9,-1.0,-1.25,-3.8125,-9.0,8.0,1,0.13034623217922614,2.111111111111111,117.25,-1.2105263157894737,120.5,3.727272727272727,123.75,0.13034623217922614 1983,2007-09-12,120.0,123.0,119.0,122.0,1283907.0,-0.022403258655804503,1.0,-0.5,49.13793103448276,54.54075972819634,3.625870712619715,1.2965788224330481,1.2566839792615667,-4.79839148378143,5.863464603501944,4.0,0.027951419662514354,-1.7249999999999943,-7.876379819538926,4.426379819538937,-4.80068990976946,1.3506899097694713,7.044600000000003,38.095238095238095,-26.38679352916322,3.0756899097694665,9,1.75,1.5,-0.3125,-6.125,9.75,2,0.1416666666666666,1.1818181818181819,122.75,2.111111111111111,117.25,-1.2105263157894737,120.5,0.1416666666666666 1984,2007-09-13,121.0,121.5,117.5,120.0,889456.0,0.008333333333333304,3.0,-0.5,47.787610619469035,54.513661345582655,2.584079435765048,0.8314498469057412,0.47152273401090383,-5.581026177719636,5.5764162515007705,4.0,0.5981645480049025,-1.0374999999999943,-6.262125395790207,4.187125395790218,-3.6498126978951007,1.574812697895112,5.823707999999996,55.55555555555556,-8.448278051826193,2.6123126978951094,9,0.75,0.25,0.9375,-5.375,9.25,3,0.1074380165289257,1.0,120.0,1.1818181818181819,122.75,2.111111111111111,117.25,0.1074380165289257 1985,2007-09-14,120.0,121.0,118.5,120.75,504052.0,-0.008264462809917328,3.0,-0.75,44.24778761061946,53.453651214776066,3.2169195086669475,2.0549461211087703,1.6388735097414724,-4.3880264294224816,6.2798527525518235,2.5,1.0446318329083368,-2.112499999999997,-7.1634900019719225,2.9384900019719282,-4.637995000985953,0.4129950009859584,6.607233839999992,53.333333333333336,-8.196607269609778,2.5254950009859605,9,1.625,1.25,3.0625,-4.375,7.75,4,0.1020833333333333,3.0,121.0,1.0,120.0,1.1818181818181819,122.75,0.1020833333333333 1986,2007-09-17,118.0,120.0,117.75,118.75,791870.0,-0.01666666666666672,-2.6,1.0,44.64285714285714,51.78465028106926,4.253291821654599,4.0665430335835,3.778375040927557,-2.211084095846516,6.866781663160943,2.25,1.286321726326804,-3.987499999999997,-9.322279135172607,1.347279135172613,-6.654889567586295,-1.3201104324136992,8.395089163199998,8.333333333333332,-53.715452849689825,2.6673895675863015,9,3.5,3.25,5.25,-2.375,12.5,0,0.12076271186440679,3.0,120.0,3.0,121.0,1.0,120.0,0.12076271186440679 1987,2007-09-18,118.75,119.0,116.5,117.5,1026602.0,0.006355932203389925,1.8571428571428572,-1.6666666666666667,43.63636363636364,48.822354051446304,2.469673138808602,3.495773140227527,3.1955868175651005,-2.784371079193818,7.488664693514492,2.5,1.1883757437163212,-3.237499999999997,-8.572279135172607,2.097279135172613,-5.904889567586295,-0.5701104324136992,7.437187379935992,34.61538461538461,-25.740155064732974,2.6673895675863015,9,2.5,1.5,4.5,-3.125,12.5,1,0.08842105263157896,-2.6,118.0,3.0,120.0,3.0,121.0,0.08842105263157896 1988,2007-09-19,123.25,123.25,120.5,122.5,1201895.0,0.0378947368421052,6.333333333333333,0.6,50.40000000000001,47.584747213839464,-2.5755124960936513,-0.9547278198422333,-1.153998790500708,-7.1052441702146325,7.73825261852681,4.5,0.7427486260057066,1.2000000000000028,-4.1646013242776405,6.564601324277646,-1.4823006621388117,3.8823006621388174,2.73344363233727,100.0,40.4823153940313,2.682300662138818,9,-2.75,-3.0,0.3125,-7.625,8.0,2,0.06085192697768771,1.8571428571428572,118.75,-2.6,118.0,3.0,120.0,0.06085192697768771 1989,2007-09-20,123.0,123.5,121.0,122.5,979714.0,-0.0020283975659228792,2.3333333333333335,0.6666666666666666,47.5,47.306969436061685,-2.7301974930964974,-0.5352747723627118,-0.7614476817600604,-6.669365583427776,8.041322565575484,2.5,0.03473112400332923,0.8250000000000028,-4.503918128576657,6.153918128576663,-1.8394590642883202,3.489459064288326,2.7837747596905302,92.85714285714286,36.43834785979716,2.664459064288329,9,-3.25,-2.75,0.125,-7.375,9.5,3,0.054878048780487854,6.333333333333333,123.25,1.8571428571428572,118.75,-2.6,118.0,0.054878048780487854 1990,2007-09-21,122.75,123.5,121.25,122.5,575768.0,-0.002032520325203291,1.5714285714285714,0.5,42.34234234234234,46.782915970831745,-2.377489190438041,-0.2591838926307304,-0.4575167828260476,-6.332049931670639,8.573643237116677,2.25,-0.8686697676116779,0.5499999999999972,-4.785087430844712,5.885087430844706,-2.1175437154223573,3.2175437154223516,2.8380992644967193,89.28571428571429,36.17233791019095,2.6675437154223522,9,-2.75,-2.5,-0.625,-7.125,13.25,4,0.0610997963340123,2.3333333333333335,123.0,6.333333333333333,123.25,1.8571428571428572,118.75,0.0610997963340123 1991,2007-09-24,123.75,125.0,123.0,123.25,704952.0,0.008146639511201537,-3.0,2.0,44.34782608695652,46.00474649701009,-2.6356698124597244,-1.2857242719295243,-1.4311512595895692,-7.263580418367141,8.908469574948125,2.25,-1.3921648261757156,1.5250000000000057,-3.8354300691582637,6.885430069158275,-1.155215034579129,4.20521503457914,1.64633727920679,85.29411764705883,35.915346598775464,2.6802150345791333,9,-3.0,-2.0,-2.25,-8.125,12.75,0,0.03232323232323231,1.5714285714285714,122.75,2.3333333333333335,123.0,6.333333333333333,123.25,0.03232323232323231 1992,2007-09-25,123.0,124.5,122.0,123.5,790641.0,-0.0060606060606061,1.0,-1.0,46.36363636363636,45.696491533582716,-2.0634743280698586,-0.3986455456289377,-0.6629572019056411,-6.432809853730902,9.262568467572644,2.5,-1.379309913360828,0.6749999999999972,-4.663785590278721,6.013785590278715,-1.9943927951393619,3.344392795139356,2.2084105336226543,55.55555555555556,7.729362624867072,2.669392795139359,9,-2.25,-1.25,-1.5,-7.375,13.0,1,0.060975609756097615,-3.0,123.75,1.5714285714285714,122.75,2.3333333333333335,123.0,0.060975609756097615 1993,2007-09-26,122.75,124.0,122.25,124.0,492381.0,-0.002032520325203291,1.8,2.5,48.11320754716981,45.73266896999392,-1.544818050539277,-0.11517105270991124,-0.3892335637330575,-6.089899260467959,8.943341772924759,1.75,-1.010070658404132,0.4000000000000057,-4.941988590897907,5.741988590897918,-2.2709942954489577,3.070994295448969,2.274242322950201,43.75,-3.644196439485299,2.6709942954489563,9,-2.0,-1.0,-1.375,-6.0,8.5,2,0.06924643584521384,1.0,123.0,-3.0,123.75,1.5714285714285714,122.75,0.06924643584521384 1994,2007-09-27,122.75,124.0,122.5,124.0,569551.0,0.0,1.4,1.0,54.83870967741936,46.909438088527246,-1.4197801162808048,-0.14214878096424854,-0.37308027580792213,-6.035963292317746,8.79433666111271,1.5,-1.1764542331172692,0.4124999999999943,-4.924251919721584,5.749251919721573,-2.255875959860788,3.0808759598607764,2.0937574764911915,40.0,-11.662586724889763,2.668375959860786,9,-2.0,-1.0,-1.375,-6.0,8.75,3,0.06924643584521384,1.8,122.75,1.0,123.0,-3.0,123.75,0.06924643584521384 1995,2007-09-28,123.25,123.75,121.5,122.75,711616.0,0.004073319755600879,2.0,-0.4,64.6341463414634,49.13069244392794,-1.5760215065731131,-0.7806200062927502,-0.8588433786683396,-6.50252300304183,8.862936857717637,2.25,-1.044704292352293,0.9749999999999943,-4.28382716562497,6.233827165624959,-1.6544135828124809,3.6044135828124695,1.416882326961371,50.0,-6.511502025582118,2.62941358281248,9,-2.5,-1.5,-1.875,-6.5,8.5,4,0.07505070993914797,1.4,122.75,1.8,122.75,1.0,123.0,0.07505070993914797 1996,2007-10-01,124.5,125.0,122.25,122.75,902576.0,0.010141987829614507,1.0,3.5,55.38461538461538,50.43605374928924,-2.0193941599457332,-2.347894649217409,-2.095906798888805,-7.735425255408288,9.306392936849807,2.75,-0.8935181577343769,2.3499999999999943,-2.541991306961691,7.24199130696168,-0.09599565348085548,4.795995653480844,-8.5,85.71428571428571,28.584855289006626,2.4459956534808445,10,-1.75,-2.75,-3.75,-7.75,6.5,0,0.09236947791164662,2.0,123.25,1.4,122.75,1.8,122.75,0.09236947791164662 1997,2007-10-02,128.25,128.5,124.75,125.0,1530428.0,0.030120481927710774,1.0,1.8571428571428572,73.91304347826087,53.048614135762676,-4.783097490045563,-6.3236637459785925,-5.781068686949283,-11.478282158449161,10.019535835573404,4.0,-0.42138403711473416,6.037499999999994,0.8609460761684176,11.214053923831571,3.449223038084199,8.62577696191579,-12.069999999999993,96.42857142857143,35.367496201741446,2.588276961915789,10,-3.5,-6.0,-8.125,-11.5,3.0,1,0.06432748538011701,1.0,124.5,2.0,123.25,1.4,122.75,0.06432748538011701 1998,2007-10-03,130.0,130.75,128.0,129.0,1348047.0,0.013645224171539905,1.2,0.3076923076923077,75.0,56.10416969131822,-6.118324616046408,-8.09489973797406,-7.404261199328644,-13.170972506925125,10.875700606879002,2.75,0.29000028450707305,7.537499999999994,1.4003075165457233,13.674692483454265,4.468903758272859,10.60609624172713,-13.32719999999999,91.8918918918919,28.889584248469816,3.0685962417271386,10,-4.0,-6.625,-9.875,-13.25,-0.25,2,0.04615384615384621,1.0,128.25,1.0,124.5,2.0,123.25,0.04615384615384621 1999,2007-10-04,131.0,131.0,128.25,130.5,1355654.0,0.007692307692307665,10.0,0.5,80.55555555555556,60.35008227056413,-6.5533388653734335,-8.984540918858926,-8.182624325895773,-14.083315362200324,10.801000336754038,2.75,1.0808868579587454,8.174999999999997,0.9564201717469132,15.393579828253081,4.565710085873448,11.784289914126546,-13.482567999999986,100.0,34.29681898291264,3.6092899141265455,10,-4.75,-7.5,-10.875,-14.25,-5.0,3,0.001908396946564972,1.2,130.0,1.0,128.25,1.0,124.5,0.001908396946564972 2000,2007-10-05,135.5,135.5,130.5,132.25,1293241.0,0.03435114503816794,2.076923076923077,6.5,92.6829268292683,65.7206490197099,-10.118637075376455,-12.968037778577298,-12.428305827921207,-18.444650301274464,10.999599479030122,5.0,1.4777919566601696,11.924999999999997,2.8462509556356395,21.003749044364355,7.385625477817825,16.46437452218217,-16.903962559999982,100.0,25.92292792090238,4.539374522182175,10,-7.0,-9.75,-14.1875,-18.75,-10.25,4,-0.029520295202952074,10.0,131.0,1.2,130.0,1.0,128.25,-0.029520295202952074 2001,2007-10-08,139.25,140.0,136.0,136.5,1945743.0,0.027675276752767486,-1.1333333333333333,0.8461538461538461,93.61702127659575,70.97102512114982,-12.783012417497076,-15.795172065763694,-15.939644348004748,-22.032771418203325,10.75341489001547,4.5,2.1552811692561704,14.575000000000003,3.5916393792092833,25.558360620790708,9.08331968960465,20.066680310395355,-18.963566303999983,95.08196721311475,15.351765934133738,5.491680310395355,10,-8.5,-11.25,-17.875,-22.5,-18.25,0,-0.05385996409335725,2.076923076923077,135.5,10.0,131.0,1.2,130.0,-0.05385996409335725 2002,2007-10-09,138.75,139.5,138.5,139.5,1353913.0,-0.0035906642728904536,1.6666666666666667,-0.2727272727272727,89.74358974358974,75.59662314297427,-10.967248981744817,-14.793502716715096,-15.266348071260296,-21.368164797166443,11.536290193366609,1.0,3.0934399909911576,13.275000000000006,0.6708027041106561,25.879197295889355,6.972901352055317,19.57709864794468,-16.097938347519985,89.58333333333334,11.90418663368095,6.3020986479446774,10,-8.0,-10.75,-16.6875,-22.0,-15.75,1,-0.05585585585585584,-1.1333333333333333,139.25,2.076923076923077,135.5,10.0,131.0,-0.05585585585585584 2003,2007-10-10,137.0,139.5,136.0,139.25,1529638.0,-0.012612612612612595,1.5454545454545454,3.0,83.33333333333333,78.7626924380758,-7.803985750268794,-12.337135392316895,-13.271159670569574,-19.47004679619087,12.074630527675998,3.5,3.9392995589447537,10.674999999999997,-2.6470237122403546,23.997023712240335,4.013988143879828,17.336011856120166,-12.26618574581758,74.46808510638297,-1.2378112002146935,6.661011856120171,10,-6.25,-9.0,-14.9375,-20.25,-17.75,2,-0.041970802919708006,1.6666666666666667,138.75,-1.1333333333333333,139.25,2.076923076923077,135.5,-0.041970802919708006 2004,2007-10-11,134.0,136.75,133.25,135.5,1105531.0,-0.021897810218978075,-1.3333333333333333,0.6666666666666666,73.6842105263158,79.76825512528163,-3.3976516701743265,-8.762531235491053,-10.07189523885782,-16.333878138482135,12.056418456556443,3.75,4.774497544649563,7.025000000000006,-6.470515824467071,20.520515824467083,0.2772420877664672,13.772757912233544,-7.434243456319464,36.84210526315789,-35.61157099339695,6.74775791223354,10,-2.875,-6.0,-11.9375,-16.25,-18.0,3,-0.03171641791044777,1.5454545454545454,137.0,1.6666666666666667,138.75,-1.1333333333333333,139.25,-0.03171641791044777 2005,2007-10-12,132.25,133.0,130.25,132.0,1582876.0,-0.013059701492537323,2.142857142857143,-0.16666666666666666,67.34693877551021,81.0974021687144,-0.2645669506920285,-6.374563805862124,-8.259749763242198,-14.456503234293862,11.760093132716928,3.75,5.6094230876361735,4.662499999999994,-8.610221332830264,17.935221332830267,-1.9738606664151348,11.298860666415123,-4.072134241561116,20.51282051282051,-48.23809833661359,6.636360666415134,10,0.125,-4.25,-10.1875,-14.5,-19.75,4,-0.047258979206049156,-1.3333333333333333,134.0,1.5454545454545454,137.0,1.6666666666666667,138.75,-0.047258979206049156 2006,2007-10-15,132.25,134.0,131.75,132.5,600480.0,0.0,-2.6,-1.0,69.47368421052632,80.60414002785501,1.0620683734910017,-5.5360898919607,-8.131847140345172,-14.311868046198526,11.364781450284648,2.25,6.329694341136587,3.9499999999999886,-8.669533730648197,16.56953373064819,-2.3597668653241044,10.259766865324082,-2.653478132573781,21.62162162162162,-46.782609466651344,6.3097668653241,10,1.75,-4.25,-10.1875,-13.875,-21.75,0,-0.052930056710775,2.142857142857143,132.25,-1.3333333333333333,134.0,1.5454545454545454,137.0,-0.052930056710775 2007,2007-10-16,129.25,131.75,127.75,131.75,940159.0,-0.022684310018903586,2.2,10.0,62.26415094339622,79.18904568823235,4.714629444728587,-1.8014861999250087,-5.08452458619162,-11.15925862367122,10.396547006093568,4.5,6.78686221407321,0.42500000000001137,-11.368285333077836,12.218285333077844,-5.471642666538912,6.321642666538935,10.75,12.76595744680851,-56.32968245378528,5.896642666538918,10,4.625,-1.0,-7.625,-10.875,-22.5,1,-0.06382978723404253,-2.6,132.25,2.142857142857143,132.25,-1.3333333333333333,134.0,-0.06382978723404253 2008,2007-10-17,130.75,131.0,129.75,130.75,578128.0,0.011605415860735047,4.0,-0.0,64.28571428571428,77.38128554713887,3.7238026375376307,-2.8572903729102563,-6.639688416552559,-12.520328176404874,10.538971983298028,1.75,7.525381439959915,1.5500000000000114,-9.970690768764428,13.07069076876445,-4.210345384382208,7.310345384382231,9.004999999999995,33.33333333333333,-37.81337169824424,5.760345384382218,10,3.125,-2.5,-9.125,-11.75,-22.25,2,-0.05927342256214152,2.2,129.25,-2.6,132.25,2.142857142857143,132.25,-0.05927342256214152 2009,2007-10-18,129.75,132.0,129.25,130.5,661338.0,-0.007648183556405397,-2.142857142857143,-100.0,61.40350877192982,73.90579465187905,5.059951300897467,-1.3973096332235855,-5.731788133789223,-11.353867933569276,10.791922777104622,2.75,7.612651586620444,0.21250000000000568,-10.93280229100651,11.357802291006522,-5.360151145503266,5.785151145503264,9.764899999999983,32.0,-40.09401297449108,5.572651145503259,10,4.125,-1.5,-8.125,-9.5,-16.25,3,-0.08092485549132944,4.0,130.75,2.2,129.25,-2.6,132.25,-0.08092485549132944 2010,2007-10-19,130.25,131.75,129.5,131.0,793030.0,0.003853564547206201,1.0,1.0,60.36036036036035,70.21061010563066,4.176081992486758,-1.3772303597259565,-6.287738782898828,-11.698777426585877,11.058543346123107,2.25,7.5576042099398535,0.3375000000000057,-10.34114938237039,11.016149382370386,-5.001824691185192,5.676824691185203,9.029601999999983,40.0,-29.116539606685848,5.339324691185191,10,3.375,-2.0,-8.75,-9.0,-15.25,4,-0.10940499040307106,-2.142857142857143,129.75,4.0,130.75,2.2,129.25,-0.10940499040307106 2011,2007-10-22,127.75,129.0,126.25,128.0,626735.0,-0.019193857965451033,1.4444444444444444,0.3333333333333333,49.056603773584904,65.68983388674124,5.44595727466816,1.5155053700632664,-3.8013579091388436,-9.040682639461465,11.847258186852223,4.0,7.248608740958261,-2.3625000000000114,-12.69955012385924,7.974550123859231,-7.5310250619296255,2.8060250619296028,11.299009959999978,26.08695652173913,-37.94000079519924,5.1685250619296195,10,5.125,0.5,-6.3125,-6.25,-15.25,0,-0.11937377690802353,1.0,130.25,-2.142857142857143,129.75,4.0,130.75,-0.11937377690802353 2012,2007-10-23,130.5,131.25,127.5,129.5,642372.0,0.021526418786692814,2.0,-4.0,50.909090909090914,62.08714028404764,1.5674613876971932,-0.6785960100530133,-6.493005190620295,-11.618983514170395,12.264249026331175,3.75,6.23370445677017,0.012499999999988631,-9.767279084794751,9.792279084794743,-4.877389542397395,4.9023895423973585,8.037049561599986,73.91304347826086,12.856826131467521,4.889889542397376,10,1.0,-2.25,-9.125,-9.0,-12.5,1,-0.15325670498084287,1.4444444444444444,127.75,1.0,130.25,-2.142857142857143,129.75,-0.15325670498084287 2013,2007-10-24,131.25,131.25,129.25,130.75,493593.0,0.005747126436781658,7.0,0.5,50.458715596330265,59.50652973627147,-0.09381713949818504,-0.8001719041184856,-7.0699610563548845,-12.139286818687978,12.703774568924974,2.0,4.686279176004092,0.3375000000000057,-8.740053287325338,9.41505328732535,-4.201276643662652,4.876276643662678,6.795567579135991,86.95652173913044,29.553022919565585,4.53877664366267,10,-1.125,-1.0,-10.5,-9.75,-14.5,2,-0.18666666666666665,2.0,130.5,1.4444444444444444,127.75,1.0,130.25,-0.18666666666666665 2014,2007-10-25,131.25,132.25,130.0,131.0,1084808.0,0.0,1.0,0.5,40.65934065934066,56.541241056697075,-0.5866165341166436,-0.13778697862460376,-6.683802639757445,-11.855364963638607,13.222639492453938,2.25,3.38180167020019,-0.08750000000000568,-8.311782083531313,8.136782083531315,-4.199641041765659,4.024641041765648,6.3237448759705615,83.33333333333334,30.02429093527399,4.112141041765659,10,-1.125,-0.75,-10.875,-9.75,-11.5,3,-0.17333333333333334,7.0,131.25,2.0,130.5,1.4444444444444444,127.75,-0.17333333333333334 2015,2007-10-26,132.5,133.25,130.75,132.0,1125496.0,0.00952380952380949,1.5,2.0,33.33333333333333,52.52564651478674,-2.008656354137173,-0.6948962775568361,-7.646049568043182,-12.843226286265349,13.573528494530985,2.5,2.240955967864238,0.6999999999999886,-6.597440070255317,7.997440070255308,-2.9487200351276783,4.348720035127656,4.620795080931742,89.28571428571429,39.556230388527496,3.6487200351276585,10,-2.75,-1.875,-12.5,-11.0,-14.25,4,-0.1433962264150943,1.0,131.25,7.0,131.25,2.0,130.5,-0.1433962264150943 2016,2007-10-29,136.0,137.0,133.5,134.0,947524.0,0.026415094339622636,-1.3333333333333333,4.0,44.08602150537634,50.505854355006754,-5.499063848322578,-3.4669215779968567,-10.876169187747166,-16.133917952441152,14.627451017659121,4.5,1.5197735318671164,3.625,-3.0349747115072034,10.28497471150719,0.2950126442464125,6.9549873557535875,-9.75,89.47368421052632,42.935403729773135,3.329987355753595,10,-4.375,-5.25,-15.875,-14.5,-18.5,0,-0.15441176470588236,1.5,132.5,1.0,131.25,7.0,131.25,-0.15441176470588236 2017,2007-10-30,136.5,138.0,134.25,137.0,1866765.0,0.003676470588235281,2.0,-0.25,48.86363636363636,48.79229014144255,-5.433936548661734,-3.496425481311803,-11.038498053035326,-16.387642906019494,15.106060449218672,3.75,1.0865443026890205,3.7125000000000057,-2.893468194708049,10.318468194708046,0.40951590264597826,7.015484097354033,-10.034999999999997,82.85714285714286,38.20555828628865,3.302984097354021,10,-4.375,-5.75,-15.25,-15.0,-18.25,1,-0.17582417582417587,-1.3333333333333333,136.0,1.5,132.5,1.0,131.25,-0.17582417582417587 2018,2007-10-31,136.0,139.0,132.75,138.5,1473763.0,-0.00366300366300365,2.5714285714285716,5.0,55.12820512820513,48.09503418102869,-4.59401763829149,-2.6602662427289374,-10.304448158269082,-15.633791527932345,14.920113810640892,6.25,0.5799824577021866,2.9124999999999943,-3.7054083195777423,9.530408319577745,-0.396454159788874,6.221454159788863,-9.073599999999999,66.66666666666666,20.158622077408907,3.3089541597888728,10,-3.375,-5.25,-14.75,-14.5,-17.5,2,-0.13235294117647056,2.0,136.5,-1.3333333333333333,136.0,1.5,132.5,-0.13235294117647056 2019,2007-11-01,131.25,137.25,130.0,136.75,1868535.0,-0.03492647058823528,1.2307692307692308,2.2,47.77777777777778,46.69696944963062,0.437099131825363,2.2234193076553197,-5.322411195042918,-10.62704150852872,14.408501853290412,7.25,0.3479400455167081,-1.8499999999999943,-8.452232477293649,4.75223247729366,-5.151116238646807,1.4511162386468186,-3.599183999999994,13.88888888888889,-34.42408002477504,3.301116238646826,11,1.375,-0.5,-10.0,-9.75,-11.25,3,-0.1104761904761905,2.5714285714285716,136.0,2.0,136.5,-1.3333333333333333,136.0,-0.1104761904761905 2020,2007-11-02,131.5,133.75,128.5,129.5,880203.0,0.0019047619047618536,-1.625,-0.36363636363636365,48.35164835164835,46.61864106941545,0.4280750710837822,1.7480054759112136,-5.389101472370783,-10.640181897497925,12.828079860274933,5.25,-0.08704916083667058,-1.4000000000000057,-7.938147170343683,5.138147170343686,-4.669073585171844,1.869073585171833,-3.1682329599999832,28.57142857142857,-22.162843121319085,3.2690735851718444,11,1.75,-0.75,-10.25,-10.0,-10.0,4,-0.08935361216730042,1.2307692307692308,131.25,2.5714285714285716,136.0,2.0,136.5,-0.08935361216730042 2021,2007-11-05,131.75,132.25,130.0,130.75,687463.0,0.0019011406844107182,1.25,0.5,56.25,47.2120754128498,0.8997646028801967,0.9563473095803943,-5.481345199572289,-10.649463903110657,10.415637775212769,2.25,-0.353036928178625,-0.7750000000000057,-6.601211190999322,5.051211190999325,-3.688105595499678,2.138105595499667,-3.25,30.952380952380953,-23.56906155277675,2.913105595499664,11,2.0,-0.625,-10.5,-10.25,-10.5,0,-0.10246679316888041,-1.625,131.5,1.2307692307692308,131.25,2.5714285714285716,136.0,-0.10246679316888041 2022,2007-11-06,131.0,133.25,129.5,133.25,23534.0,-0.005692599620493399,2.3333333333333335,-2.25,50.649350649350644,47.233257085407615,1.9312386920635731,1.155194453369603,-4.506516077225385,-9.656671518332274,7.933604150503597,3.75,-0.6276151095030116,-1.1374999999999886,-6.201498316290099,3.9264983162901075,-3.669499158145044,1.3944991581450665,-2.5,23.809523809523807,-32.01267995737311,2.5319991581450503,11,2.75,1.375,-8.75,-9.5,-6.5,1,-0.10305343511450382,1.25,131.75,-1.625,131.5,1.2307692307692308,131.25,-0.10305343511450382 2023,2007-11-07,131.25,132.0,129.5,131.5,613034.0,0.001908396946564972,3.0,0.1111111111111111,54.054054054054056,48.7215585737091,1.878816297487674,0.47677623294546834,-4.564443844947817,-9.647985157964811,6.139294136909231,2.5,-0.30206623820069467,-0.5999999999999943,-5.125948577517903,3.9259485775179144,-2.8629742887589487,1.66297428875896,-2.1200000000000045,31.428571428571427,-26.274826790856043,2.2629742887589552,11,2.5,1.875,-7.75,-9.75,-11.0,2,-0.09904761904761905,2.3333333333333335,131.0,1.25,131.75,-1.625,131.5,-0.09904761904761905 2024,2007-11-08,129.75,131.25,127.5,129.0,690942.0,-0.011428571428571455,1.0,-3.0,48.71794871794872,50.43096028311082,3.5131057739895653,1.7307900721600333,-2.9100200711990283,-7.875436053495434,5.10321744344349,3.75,-0.254637616647301,-1.8874999999999886,-6.387426899993329,2.612426899993366,-4.137463449996659,0.3624634499966817,9.25,36.0,-22.953708353617316,2.2499634499966774,11,3.5,3.375,-5.0625,-7.875,-11.75,3,-0.08670520231213874,3.0,131.25,2.3333333333333335,131.0,1.25,131.75,-0.08670520231213874 2025,2007-11-09,126.0,130.5,125.0,130.0,648787.0,-0.028901734104046284,1.2,-5.333333333333333,45.78313253012048,50.61952817474906,6.977920438398087,5.258135241662387,0.9056553769580091,-3.8479753206631244,5.021965099940783,5.5,-0.33791788381773813,-5.324999999999989,-10.467956348251505,-0.18204365174845805,-7.896478174125747,-2.7535218258742304,12.77000000000001,12.121212121212121,-48.88357832811542,2.571478174125765,11,6.0,6.5,-1.125,-4.0,-12.75,4,-0.04761904761904767,1.0,129.75,3.0,131.25,2.3333333333333335,131.0,-0.04761904761904767 2026,2007-11-12,125.25,126.5,123.75,124.5,660131.0,-0.005952380952380931,-1.4444444444444444,-0.1875,36.0,49.19023524545612,6.7527997293242095,5.751717575033581,1.633375042310817,-2.830042539443909,4.826641467389379,2.75,-0.16619040043158861,-5.724999999999994,-11.514964094063714,0.0649640940637255,-8.61998204703184,-2.8300179529681486,12.9692,15.789473684210526,-41.782161056072674,2.894982047031859,11,6.125,6.625,1.875,-1.0,-12.0,0,-0.029940119760479056,1.2,126.0,1.0,129.75,3.0,131.25,-0.029940119760479056 2027,2007-11-13,121.0,125.25,121.0,125.25,218543.0,-0.03393213572854292,1.0,-5.666666666666667,26.966292134831463,46.06113380174794,9.58038453537111,9.857349352816442,5.811249964109578,1.6579132312601246,5.666221419902522,4.25,-0.04848255060477413,-9.5625,-16.85141552109812,-2.2735844789018813,-13.206957760549074,-5.918042239450941,16.35104799999999,0.0,-51.629964362016366,3.64445776054906,11,8.125,9.25,8.375,5.5,-10.0,1,0.0020661157024792765,-1.4444444444444444,125.25,1.2,126.0,1.0,129.75,0.0020661157024792765 2028,2007-11-14,123.0,123.5,122.0,123.5,802697.0,0.016528925619834656,5.0,0.11764705882352941,32.98969072164948,44.418013017733685,6.193746742024501,7.6386042902068425,3.8253538399745963,-0.09008532162212646,6.55117331630464,2.5,-0.4379799633105961,-7.175000000000011,-15.207991184387168,0.8579911843871599,-11.191495592193604,-3.158504407806433,13.042964159999997,19.51219512195122,-26.94641419197494,4.016495592193585,11,4.375,7.25,6.375,3.5,-12.0,2,0.012195121951219523,1.0,121.0,-1.4444444444444444,125.25,1.2,126.0,0.012195121951219523 2029,2007-11-15,119.25,123.0,118.5,123.0,75161.0,-0.030487804878048808,1.4,7.5,25.233644859813083,41.84934596308533,9.010039653122618,11.132401476314243,7.586470580946667,3.8647259166350096,7.608275553295549,4.5,-1.1778084397506632,-10.400000000000006,-19.805205725387566,-0.9947942746124312,-15.1026028626938,-5.697397137306211,15.589527027200006,6.25,-33.35407714795112,4.702602862693787,11,6.625,9.5,10.125,7.25,-8.25,3,0.008385744234800763,5.0,123.0,1.0,121.0,-1.4444444444444444,125.25,0.008385744234800763 2030,2007-11-16,116.0,119.5,115.5,118.75,628093.0,-0.027253668763102756,-1.1333333333333333,0.7333333333333333,12.264150943396217,36.962029401240464,10.985374124199382,13.976681060597485,10.914824484657913,7.310701421944145,8.898022051647917,4.0,-2.2239307142966993,-12.9375,-24.13885682570927,-1.7361431742907314,-18.53817841285462,-7.336821587145366,17.20557432448001,4.545454545454546,-27.56280115772018,5.600678412854632,11,8.375,11.25,13.5625,10.5,-7.0,4,0.01724137931034475,1.4,119.25,5.0,123.0,1.0,121.0,0.01724137931034475 2031,2007-11-19,112.5,116.0,111.5,115.0,76823.0,-0.030172413793103425,1.0,0.9090909090909091,9.32203389830508,32.37010531779095,12.815263159384529,17.155164392720735,14.558896813907879,10.964363456950494,10.02778123657613,4.5,-2.919036977481923,-15.675000000000011,-29.076786997891872,-2.273213002108136,-22.375893498945942,-8.97410650105408,18.58090540554241,7.2727272727272725,-17.655383950673702,6.700893498945936,11,9.25,12.75,17.6875,14.0,-0.75,0,0.006666666666666599,-1.1333333333333333,116.0,1.4,119.25,5.0,123.0,0.006666666666666599 2032,2007-11-20,110.5,113.25,110.25,112.25,126470.0,-0.01777777777777778,-1.6666666666666667,0.7,8.870967741935473,27.34976239422222,12.964932223248923,18.530033962131256,16.505390861704342,13.068037725047773,11.83442918576998,3.0,-3.796492780777271,-16.674999999999997,-32.1678676289589,-1.182132371041078,-24.421433814479457,-8.928566185520538,17.839578648766462,1.8867924528301887,-17.02795585780363,7.746433814479457,11,10.25,14.125,20.5,16.0,-0.5,1,0.02488687782805421,1.0,112.5,-1.1333333333333333,116.0,1.4,119.25,0.02488687782805421 2033,2007-11-21,106.75,109.75,105.0,109.75,84529.0,-0.0339366515837104,2.1666666666666665,1.7142857142857142,9.166666666666671,22.955175499635327,14.387086311139825,21.450208019814966,20.245860688062834,16.841081640022622,13.94887050734342,5.5,-5.111812964093502,-19.200000000000003,-37.03373503400732,-1.3662649659926842,-28.11686751700367,-10.283132482996336,18.695246064963825,9.722222222222223,-9.422268077046956,8.916867517003663,11,11.0,15.25,24.3125,19.75,0.0,2,0.03981264637002346,-1.6666666666666667,110.5,1.0,112.5,-1.1333333333333333,116.0,0.03981264637002346 2034,2007-11-22,108.5,109.0,106.0,107.0,130179.0,0.016393442622950838,1.4,-0.5,13.492063492063494,19.367278939851218,10.399385126129062,18.8762412680923,18.474231254682678,15.148486389085008,16.01831240008084,3.0,-6.332832044035257,-16.3125,-35.568309102983676,2.943309102983676,-25.940404551491838,-6.684595448508162,13.265101773270331,24.137931034482758,5.930352497130276,9.62790455149184,11,7.25,13.5,22.5625,18.0,-7.0,3,0.02304147465437789,2.1666666666666665,106.75,-1.6666666666666667,110.5,1.0,112.5,0.02304147465437789 2035,2007-11-23,113.5,114.0,110.0,110.0,69278.0,0.04608294930875578,-1.2857142857142858,2.3333333333333335,24.827586206896555,18.125899629506392,3.844033602691283,13.048846238122422,13.54249422718621,10.215589742673984,17.4102001115101,5.5,-7.671907310987066,-10.362499999999997,-29.894171311245998,9.16917131124599,-20.128335655623005,-0.5966643443770039,5.247383454081671,77.27272727272727,58.170764658326306,9.765835655622993,11,1.625,8.5,17.5625,13.0,-15.0,4,-0.022026431718061623,1.4,108.5,2.1666666666666665,106.75,-1.6666666666666667,110.5,-0.022026431718061623 2036,2007-11-26,115.0,117.75,114.5,114.5,78047.0,0.013215859030837107,-12.0,0.14285714285714285,28.378378378378386,18.282798101011604,0.8237988158831087,10.429645957088724,12.194070607558515,8.788104982405144,17.6893492088018,4.25,-8.877014547934877,-7.8125,-26.848390616910223,11.223390616910223,-17.330445308455126,1.7054453084551113,-10.0,78.43137254901961,57.44944958970604,9.517945308455115,11,-0.75,7.0,15.9375,11.5,-13.25,0,-0.05217391304347829,-1.2857142857142858,113.5,1.4,108.5,2.1666666666666665,106.75,-0.05217391304347829 2037,2007-11-27,112.5,114.75,110.75,112.75,59652.0,-0.021739130434782594,-1.1333333333333333,-0.5,26.11464968152866,17.518904652109292,2.225288637448429,11.636020911175038,14.79554350529159,11.354802607493838,17.970104607465814,4.25,-9.906507710268443,-9.112499999999997,-27.531222597001317,9.306222597001323,-18.321861298500664,0.09686129850067005,-7.2450000000000045,58.82352941176471,37.54525255563124,9.209361298500662,11,1.5,9.5,18.0625,14.0,-14.5,1,-0.00666666666666671,-12.0,115.0,-1.2857142857142858,113.5,1.4,108.5,-0.00666666666666671 2038,2007-11-28,118.0,118.0,111.25,113.5,88898.0,0.04888888888888898,2.0,-18.0,36.41618497109827,18.761409108918755,-4.535505286372683,4.97334972100407,9.317948389942785,5.918233507107487,18.43235439378735,6.75,-10.631048433057913,-2.7125000000000057,-19.888274708645014,14.463274708645002,-11.30038735432251,5.875387354322498,-12.495100000000008,100.0,77.25508341367976,8.587887354322506,11,-5.75,4.0,11.875,8.5,-18.0,2,-0.06779661016949157,-1.1333333333333333,112.5,-12.0,115.0,-1.2857142857142858,113.5,-0.06779661016949157 2039,2007-11-29,116.75,119.75,116.25,119.25,571362.0,-0.010593220338983023,1.0,-0.5555555555555556,38.65030674846626,21.693204198370978,-4.109591255021513,5.355950268604261,10.584349585843796,7.221047893541623,19.522244333694886,3.5,-10.82420885434891,-3.237499999999997,-19.751827909903398,13.276827909903403,-11.494663954951704,5.019663954951696,-10.74529600000001,69.23076923076923,43.27725497073383,8.257163954951697,11,-4.375,5.25,13.4375,9.75,-18.25,3,-0.08565310492505351,2.0,118.0,-1.1333333333333333,112.5,-12.0,115.0,-0.08565310492505351 2040,2007-11-30,119.75,119.75,117.0,118.0,692460.0,0.025695931477516032,2.142857142857143,-0.7,43.6046511627907,25.502383894424938,-7.288139127875212,1.5078429002059721,7.6440086812570485,4.247933656718999,20.960299102698098,3.0,-11.273724984609316,0.3499999999999943,-15.250607275630216,15.95060727563019,-7.450303637815111,8.1503036378151,-12.920578240000012,100.0,69.75512924823059,7.8003036378151,11,-7.375,2.25,10.5625,6.75,-19.25,4,-0.1524008350730689,1.0,116.75,2.0,118.0,-1.1333333333333333,112.5,-0.1524008350730689 2041,2007-12-03,118.25,120.0,118.0,119.25,63064.0,-0.012526096033402934,-1.6666666666666667,-0.5714285714285714,46.58385093167703,29.692704248840666,-5.461010019721442,2.0496884294689437,9.155229765827258,5.746411006747479,22.455584036710384,2.0,-11.214836040830605,-0.4749999999999943,-14.953568553846964,14.003568553846975,-7.714284276923479,6.76428427692349,-10.645343545600014,81.08108108108108,45.06848490357779,7.239284276923483,12,-5.75,3.75,11.9375,8.25,-22.25,0,-0.16701902748414377,2.142857142857143,119.75,1.0,116.75,2.0,118.0,-0.16701902748414377 2042,2007-12-04,117.5,118.5,115.5,117.75,126468.0,-0.006342494714587699,2.4285714285714284,0.25,42.94871794871794,33.44626550240192,-4.038309478338789,1.8302850324822373,9.932145580150802,6.490511685120822,24.009437238095188,3.0,-10.516602120858039,-0.5499999999999972,-13.827999215164908,12.727999215164914,-7.18899960758246,6.0889996075824655,-8.90371606195201,71.42857142857143,31.952007740130128,6.638999607582458,12,-4.5,4.5,13.6875,9.0,-25.5,1,-0.1340425531914894,-1.6666666666666667,118.25,2.142857142857143,119.75,1.0,116.75,-0.1340425531914894 2043,2007-12-05,118.25,118.5,116.0,117.5,659115.0,0.006382978723404209,3.0,-3.0,48.61111111111111,37.34838190451832,-3.3363354926610214,0.0594704223163518,9.226390886060429,5.742905473008335,25.647262597288083,2.5,-9.247260008047036,0.8499999999999943,-10.891066032476488,12.591066032476476,-5.020533016238247,6.720533016238235,-8.741418776995843,61.111111111111114,16.71152872611637,5.870533016238241,12,-3.25,3.75,13.1875,9.75,-24.75,2,-0.17124735729386897,2.4285714285714284,117.5,-1.6666666666666667,118.25,2.142857142857143,119.75,-0.17124735729386897 2044,2007-12-06,118.5,119.75,116.5,119.25,15521.0,0.0021141649048626032,2.7142857142857144,-1.0,53.78787878787878,40.56619219129412,-2.2558925117631503,-1.1347443982997447,9.024453456172893,5.492785513726659,27.146263524839963,3.25,-7.6462144213958965,1.6624999999999943,-8.568097811417147,11.893097811417135,-3.452798905708576,6.777798905708565,-8.152105274836174,66.66666666666666,16.514224903172916,5.115298905708571,12,-3.125,2.625,13.1875,9.5,-22.75,3,-0.1561181434599156,3.0,118.25,2.4285714285714284,117.5,-1.6666666666666667,118.25,-0.1561181434599156 2045,2007-12-07,120.0,120.75,118.5,118.75,49583.0,0.012658227848101333,-1.5714285714285714,-1.6666666666666667,62.09677419354839,44.3126806152019,-3.058542739715733,-3.275219054422365,7.574818142868779,3.9973949762378567,28.015695885434518,2.25,-5.667134709869742,3.4625000000000057,-5.956510731383659,12.88151073138367,-1.2470053656918338,8.172005365691845,-8.879936852849283,85.71428571428571,28.892885019270935,4.709505365691834,12,-4.25,-0.625,11.6875,8.0,-32.0,4,-0.1791666666666667,2.7142857142857144,118.5,3.0,118.25,2.4285714285714284,117.5,-0.1791666666666667 2046,2007-12-10,121.5,121.5,118.75,120.25,55450.0,0.012499999999999956,3.4,1.0,68.0327868852459,48.97025141561493,-3.9555196749827815,-5.344583947600597,6.103353969980702,2.502790087385449,28.575255476963022,2.75,-3.730582665555062,5.150000000000006,-3.668938950381289,13.9689389503813,0.7405305248093583,9.559469475190653,-9.416943167564355,100.0,34.733127598062325,4.409469475190648,12,-5.125,-2.375,10.5,6.5,-26.75,0,-0.1728395061728395,-1.5714285714285714,120.0,2.7142857142857144,118.5,3.0,118.25,-0.1728395061728395 2047,2007-12-11,121.25,123.0,120.75,121.25,130147.0,-0.002057613168724326,-3.5,0.0,76.85185185185185,53.463103291254214,-2.608071331724034,-5.349147853161895,6.258680918067682,2.7607780201436185,28.441815449478636,2.25,-2.352008045447718,4.887500000000003,-3.9598531575699383,13.734853157569944,0.4638234212150252,9.31117657878498,-8.036909987456639,75.0,2.5952752815296662,4.423676578784973,12,-2.0,-2.125,11.1875,6.75,-29.25,1,-0.2082474226804124,3.4,121.5,-1.5714285714285714,120.0,2.7142857142857144,118.5,-0.2082474226804124 2048,2007-12-12,124.5,125.5,120.25,120.5,70944.0,0.02680412371134011,-1.3333333333333333,100.0,78.0701754385965,57.843088701268684,-5.407767656927291,-8.939334039645729,2.893404834937982,-0.44229542467260785,28.201139379944507,5.25,-1.0582483947893309,8.0625,-1.043419127574154,17.168419127574154,3.50954043621293,12.61545956378707,-9.916742589212703,88.88888888888889,9.950004364874673,4.552959563787074,12,-4.0,-6.0,8.5625,3.5,-28.0,2,-0.26104417670682734,-3.5,121.25,3.4,121.5,-1.5714285714285714,120.0,-0.26104417670682734 2049,2007-12-13,120.25,123.5,119.25,123.5,101591.0,-0.034136546184738936,1.6153846153846154,-0.8125,62.16216216216217,59.90503436786551,-0.6806604079219056,-4.859736512255097,6.944128716275372,3.870311867306242,27.239290343474167,5.25,0.5902448423843936,3.762500000000003,-5.419110625823578,12.944110625823583,-0.8283053129117945,8.3533053129118,-3.9200637749386686,25.0,-51.912776347518644,4.590805312911791,12,0.25,-2.125,13.1875,7.75,-21.25,3,-0.2224532224532224,-1.3333333333333333,124.5,-3.5,121.25,3.4,121.5,-0.2224532224532224 2050,2007-12-14,118.0,120.5,117.25,120.5,304537.0,-0.018711018711018657,1.6,0.7692307692307693,55.26315789473684,60.86940180820549,1.447183406545392,-2.5847399845723373,8.819528114205582,6.158495759101115,25.88191449777914,3.25,1.4146142539235882,1.4124999999999943,-7.7902956278756506,10.61529562787564,-3.188897813937828,6.013897813937817,7.5,9.090909090909092,-64.83605880452087,4.601397813937821,12,2.5,-0.25,15.1875,10.0,-22.75,4,-0.18855932203389836,1.6153846153846154,120.25,-1.3333333333333333,124.5,-3.5,121.25,-0.18855932203389836 2051,2007-12-17,113.25,116.5,113.0,116.25,74432.0,-0.0402542372881356,1.0,1.2,51.21951219512195,61.78837894669482,6.049517735209477,2.3445345815615752,13.011116440082333,10.88751198558694,24.17619099326581,5.0,2.097950362532359,-3.375,-12.51355338085645,5.76355338085645,-7.944276690428225,1.1942766904282252,12.084999999999994,2.0,-70.78730233919677,4.569276690428223,12,6.0,2.5,19.0,14.75,-16.5,0,-0.22295805739514352,1.6,118.0,1.6153846153846154,120.25,-1.3333333333333333,124.5,-0.22295805739514352 2052,2007-12-18,113.25,114.25,112.0,113.0,271440.0,0.0,1.0,-0.08333333333333333,40.59405940594059,60.897595423898096,6.015891465807385,2.699527299656694,12.457310487458713,10.834380883214806,22.27989670831846,2.25,2.3353244448076396,-3.512500000000003,-12.3404982233576,5.315498223357594,-7.926499111678794,0.9014991116787883,11.5916,9.25925925925926,-57.603736604255666,4.413999111678798,12,5.5,2.0,18.375,14.75,-15.75,1,-0.16335540838852092,1.0,113.25,1.6,118.0,1.6153846153846154,120.25,-0.16335540838852092 2053,2007-12-19,111.0,113.75,110.5,113.75,62939.0,-0.019867549668874163,1.3636363636363635,-11.0,39.04761904761905,59.25978878609146,7.967159636751688,5.569819509911937,14.172357421127998,13.061536402148548,19.773677283595305,3.25,2.451340394114851,-5.974999999999994,-13.951775499438781,2.001775499438793,-9.963387749719388,-1.9866122502806007,13.071104000000005,3.8461538461538463,-60.12654621213557,3.988387749719394,12,7.0,4.25,18.6875,17.0,-16.25,2,-0.1711711711711712,1.0,113.25,1.0,113.25,1.6,118.0,-0.1711711711711712 2054,2007-12-20,111.0,111.5,109.5,110.5,180587.0,0.0,1.6666666666666667,-0.18181818181818182,31.182795698924735,55.82490228668883,7.589523476637055,6.078356891792453,13.723088544719545,13.030476425037392,17.194034955354986,2.0,2.790115331367417,-6.099999999999994,-13.580500968308726,1.3805009683087377,-9.840250484154367,-2.359749515845621,11.985415680000003,13.636363636363635,-43.88803683424645,3.740250484154368,12,6.5,4.25,17.8125,17.0,-11.5,3,-0.13063063063063063,1.3636363636363635,111.0,1.0,113.25,1.0,113.25,-0.13063063063063063 2055,2007-12-21,111.0,114.0,111.0,112.5,179681.0,0.0,-3.0,-3.0,33.33333333333333,51.96940744758744,6.9047219984337715,6.199301436588556,13.320973079240588,12.93922431319504,15.783171680979011,3.0,2.787178846058609,-5.974999999999994,-13.785081204512437,1.8350812045124485,-9.880040602256216,-2.069959397743773,10.636874112000001,21.428571428571427,-31.74807678967232,3.9050406022562205,12,6.5,4.25,16.3125,17.0,-6.5,4,-0.10810810810810811,1.6666666666666667,111.0,1.3636363636363635,111.0,1.0,113.25,-0.10810810810810811 2056,2007-12-27,109.0,113.0,108.25,113.0,90359.0,-0.018018018018018056,1.375,2.6666666666666665,31.52173913043478,46.93272825631888,7.761314399855792,8.144312079679835,14.887326689215897,14.867350186903451,15.452749400658059,4.75,2.473220791454878,-7.674999999999997,-16.229930865021004,0.8799308650210094,-11.952465432510508,-3.397534567489487,11.423186700800002,12.5,-36.782964201075245,4.277465432510506,12,7.875,6.25,16.8125,18.75,-9.75,3,-0.12614678899082565,-3.0,111.0,1.6666666666666667,111.0,1.3636363636363635,111.0,-0.12614678899082565 2057,2007-12-28,111.75,112.75,109.0,109.5,143781.0,0.025229357798165042,-1.3076923076923077,-0.5625,37.0,42.36937542980816,3.9359289025178015,5.623566183027876,11.823408453586381,12.036786773046174,14.553917424857682,3.75,1.75439677796831,-4.887500000000003,-13.525657393676084,3.7506573936760788,-9.206578696838037,-0.5684213031619691,7.212404296704008,60.86956521739131,12.54234582004193,4.31907869683804,12,4.125,3.5,11.75,14.0,-12.0,4,-0.13422818791946312,1.375,109.0,-3.0,111.0,1.6666666666666667,111.0,-0.13422818791946312 2058,2008-01-02,110.0,112.0,109.5,110.5,104922.0,-0.015659955257270708,-2.3333333333333335,-0.2222222222222222,33.9622641509434,39.236053428561625,3.813870579196788,7.107923135322636,13.184325869425294,13.635352491162848,14.374806966001607,2.5,0.5855614748519002,-6.237499999999997,-15.338504860657437,2.863504860657443,-10.788002430328717,-1.6869975696712771,7.676915781099524,30.434782608695656,-14.929331178462839,4.550502430328721,1,4.375,5.25,12.6875,15.125,-13.0,2,-0.11363636363636365,-1.3076923076923077,111.75,1.375,109.0,-3.0,111.0,-0.11363636363636365 2059,2008-01-03,106.75,109.5,105.0,108.25,149005.0,-0.02954545454545454,1.25,3.0,26.54867256637168,36.045555058743275,5.528937257318802,10.087528514014679,16.031693882386122,16.70150686554726,14.848860457850238,5.0,-0.9695916432369103,-8.987499999999997,-19.020963745729503,1.0459637457295088,-14.00423187286475,-3.970768127135244,9.795685887367583,19.444444444444446,-19.955771184569283,5.016731872864756,1,4.0,8.5,13.125,15.75,-11.0,3,-0.11241217798594849,-2.3333333333333335,110.0,-1.3076923076923077,111.75,1.375,109.0,-0.11241217798594849 2060,2008-01-04,101.5,107.25,101.25,107.25,236518.0,-0.049180327868852514,1.0869565217391304,3.8333333333333335,18.75,32.4378314815075,9.15502337531025,14.651364486963814,20.793636076746296,21.751233457668803,15.539661773399729,6.0,-3.144573711136914,-13.325000000000003,-25.006181447098015,-1.6438185529019904,-19.165590723549002,-7.484409276451004,13.42928986313612,2.127659574468085,-28.384052505114575,5.8405907235490035,1,6.25,11.875,17.375,21.0,-7.5,4,-0.019704433497536922,1.25,106.75,-2.3333333333333335,110.0,-1.3076923076923077,111.75,-0.019704433497536922 2061,2008-01-07,98.5,101.75,96.5,100.0,256627.0,-0.029556650246305383,1.1,0.2608695652173913,17.26618705035972,29.84584566422074,10.999409365330138,16.965720582313054,23.341250117059403,24.56740806557606,16.530513924444012,5.25,-4.67189738056706,-15.337500000000006,-28.974982210901643,-1.7000177890983679,-22.15624110545083,-8.51875889454918,14.240603485034342,12.307692307692308,-12.057026221189725,6.81874110545082,1,6.75,12.5,20.0625,24.0,-0.5,0,0.060913705583756306,1.0869565217391304,101.5,1.25,106.75,-2.3333333333333335,110.0,0.060913705583756306 2062,2008-01-08,101.75,102.75,100.25,102.0,989639.0,0.03299492385786795,1.8571428571428572,0.16666666666666666,17.266187050359704,27.425686553414142,6.6454210808231835,13.14944945394059,19.57864793980127,21.170573969150638,17.036044468382737,4.25,-5.856528960693069,-11.299999999999997,-25.83634283985907,3.236342839859077,-18.568171419929527,-4.031828580070467,8.067294857728157,33.87096774193548,16.938270884389944,7.268171419929536,1,3.5,9.25,16.375,20.75,-3.0,1,-0.02457002457002455,1.1,98.5,1.0869565217391304,101.5,1.25,106.75,-0.02457002457002455 2063,2008-01-09,98.0,100.5,97.25,100.25,177871.0,-0.03685503685503688,1.3636363636363635,9.0,17.518248175182478,25.907403495220557,9.339603760772391,16.131663643671246,22.737723247624302,24.802336350265932,17.690866088873864,4.5,-6.742603939539322,-14.037499999999994,-29.816629286898547,1.741629286898558,-21.92706464344927,-6.147935356550718,9.420181783337085,11.538461538461538,-4.193099563748589,7.8895646434492726,1,7.25,13.0,20.0,24.5,1.75,2,0.017857142857142794,1.8571428571428572,101.75,1.1,98.5,1.0869565217391304,101.5,0.017857142857142794 2064,2008-01-10,100.0,101.25,98.75,100.5,298470.0,0.020408163265306145,1.5,0.2222222222222222,23.529411764705884,24.818078876484183,6.27505079266227,13.359579439173928,20.157855143135407,22.798314728848908,18.625529877243864,3.25,-7.32551220260693,-11.112499999999997,-27.455432642841345,5.23043264284135,-19.283966321420678,-2.9410336785793163,5.454549062336412,32.55813953488372,15.326191459609468,8.171466321420674,1,4.75,11.0,17.125,22.5,-2.5,3,-0.030000000000000027,1.3636363636363635,98.0,1.8571428571428572,101.75,1.1,98.5,-0.030000000000000027 2065,2008-01-11,98.5,99.5,96.0,99.0,204131.0,-0.015000000000000013,3.6666666666666665,1.0,26.016260162601625,24.206358991169385,6.498885285997488,13.877787811304444,21.008303882055344,24.225653044604172,19.977466160623052,4.0,-7.7873341006867065,-11.537499999999994,-28.24337274614993,5.168372746149942,-19.890436373074962,-3.1845636269250264,5.342730231115851,37.03703703703704,17.139813775775963,8.352936373074964,1,5.875,12.25,18.6875,24.0,1.5,4,-0.027918781725888353,1.5,100.0,1.3636363636363635,98.0,1.8571428571428572,101.75,-0.027918781725888353 2066,2008-01-14,100.5,101.0,97.0,97.5,167479.0,0.020304568527918843,1.0,-6.0,30.534351145038173,23.487953562840293,3.538470175221775,10.776363941625618,18.255767731966927,22.131949289576767,21.437311006554598,4.0,-8.079007540545064,-8.487499999999997,-24.79496922828946,7.819969228289466,-16.641234614144736,-0.3337653858552585,1.7741841848926754,66.66666666666666,43.54740166482286,8.153734614144735,1,3.5,10.25,16.6875,22.0,-0.5,0,-0.06467661691542292,3.6666666666666665,98.5,1.5,100.0,1.3636363636363635,98.0,-0.06467661691542292 2067,2008-01-15,96.0,100.5,95.0,99.25,205201.0,-0.04477611940298509,-1.0952380952380953,-1.0833333333333333,28.57142857142857,22.88897183178309,6.223892087921797,14.005789744332418,21.919306562949572,26.539069465314014,23.440823321589015,5.5,-8.645236035744404,-11.724999999999994,-27.944627486150935,4.4946274861509465,-19.834813743075472,-3.615186256924517,5.019347347914135,16.0,-9.162386533383728,8.10981374307547,1,6.25,14.25,21.25,26.5,2.0,1,0.02083333333333326,1.0,100.5,3.6666666666666665,98.5,1.5,100.0,0.02083333333333326 2068,2008-01-16,92.0,95.0,89.75,91.0,263680.0,-0.04166666666666663,-2.0,-0.3076923076923077,25.641025641025635,22.788122173411306,8.271963946267363,16.28085860677652,25.035237987700867,30.37009366851973,26.032957566541015,6.25,-9.167052476497702,-14.099999999999994,-29.745244779502684,1.5452447795026956,-21.92262238975134,-6.277377610248649,9.0,19.565217391304348,-6.76369323318843,7.822622389751348,1,6.5,15.625,25.5,30.5,8.5,2,0.07336956521739135,-1.0952380952380953,96.0,1.0,100.5,3.6666666666666665,98.5,0.07336956521739135 2069,2008-01-17,93.5,94.5,93.0,93.75,274961.0,0.016304347826086918,-1.4,-0.25,28.395061728395063,23.85979569878853,5.246523673432719,13.358984236745528,22.80350208983603,28.73207554596999,28.839047074783895,2.5,-10.088021547732822,-11.262500000000003,-26.379129915428592,3.8541299154285866,-18.820814957714305,-3.704185042285701,7.0,33.33333333333333,6.1208230556071435,7.558314957714295,1,2.75,14.125,25.0,29.0,4.0,3,0.0668449197860963,-2.0,92.0,-1.0952380952380953,96.0,1.0,100.5,0.0668449197860963 2070,2008-01-18,95.75,97.5,89.75,92.5,350329.0,0.02406417112299475,1.2962962962962963,-13.0,33.742331288343564,25.69047839189785,2.3413265167874897,9.862244559312117,19.82476509920062,26.32779736615211,31.4482457579475,7.75,-10.815879603201466,-7.900000000000006,-22.165711560094735,6.365711560094724,-15.03285578004737,-0.767144219952641,2.5999999999999943,53.333333333333336,23.257642575181237,7.1328557800473655,1,0.5,11.875,22.5,26.75,2.75,4,0.018276762402088753,-1.4,93.5,-2.0,92.0,-1.0952380952380953,96.0,0.018276762402088753 2071,2008-01-21,88.0,93.75,87.75,93.25,273112.0,-0.08093994778067881,-1.0869565217391304,-1.6153846153846154,24.04371584699453,26.443537147079496,9.43774873380957,16.46790425314481,26.732887973073844,33.86091990313642,33.40212252462559,8.0,-11.296589048716356,-14.387500000000003,-29.518919907632068,0.743919907632062,-21.953209953816042,-6.821790046183963,9.5,1.9607843137254901,-23.21919808068754,7.565709953816034,1,6.5,18.625,29.5625,34.5,11.0,0,0.13636363636363646,1.2962962962962963,95.75,-1.4,93.5,-2.0,92.0,0.13636363636363646 2072,2008-01-22,94.75,95.0,80.0,82.0,909584.0,0.07670454545454541,1.2641509433962264,-2.4285714285714284,34.975369458128085,28.383217289629012,1.777276410285097,8.707295006682216,19.226267194905574,26.967017662613983,35.478469383129294,15.0,-10.8618371346504,-6.712500000000006,-21.300053274156284,7.875053274156272,-14.006276637078145,0.5812766370781333,2.75,84.28571428571429,57.30137401944219,7.293776637078141,1,-4.125,8.0,23.0,27.75,6.25,1,0.0554089709762533,-1.0869565217391304,88.0,1.2962962962962963,95.75,-1.4,93.5,0.0554089709762533 2073,2008-01-23,92.0,97.0,88.0,97.0,278367.0,-0.02902374670184693,2.6,-0.39215686274509803,35.3233830845771,29.69365854739248,4.008174245044017,10.499177114982928,21.164031814796516,29.53570444637748,37.19670892379351,9.0,-10.10219124522844,-8.512500000000003,-22.958839000810826,5.933839000810821,-15.735669500405422,-1.289330499594584,-12.0,68.57142857142857,38.95482074070108,7.2231695004054135,1,-1.5,10.75,27.1875,30.5,6.75,2,0.0652173913043479,1.2641509433962264,94.75,-1.0869565217391304,88.0,1.2962962962962963,95.75,0.0652173913043479 2074,2008-01-24,96.5,97.75,94.5,96.0,228061.0,0.048913043478260976,1.1666666666666667,-0.1,44.94949494949494,31.797351301491737,-1.1627916855286173,5.119663096398682,15.935697175480556,24.866742421488794,38.75608566316022,5.75,-9.479137857134091,-3.2874999999999943,-16.951970833439802,10.376970833439813,-10.119735416719891,3.5447354167199023,-16.5,92.95774647887323,57.391052653401296,6.832235416719904,1,-6.0,5.25,23.0,26.0,0.5,3,0.041450777202072464,2.6,92.0,1.2641509433962264,94.75,-1.0869565217391304,88.0,0.041450777202072464 2075,2008-01-25,99.0,100.0,96.5,99.75,206140.0,0.02590673575129543,4.6,-1.5,50.51020408163265,34.0168905166689,-4.005644263997809,1.7650533554465255,12.842288276215726,22.186651715708408,40.87921023234157,3.5,-8.53591136990292,-0.1875,-12.791671197622634,12.416671197622634,-6.489585598811317,6.114585598811317,-18.290000000000006,95.0,54.15760575358516,6.302085598811318,1,-8.75,1.25,20.3125,23.5,-4.75,4,-0.015151515151515138,1.1666666666666667,96.5,2.6,92.0,1.2641509433962264,94.75,-0.015151515151515138 2076,2008-01-28,95.25,98.0,94.5,96.5,81176.0,-0.037878787878787845,-1.5454545454545454,1.6666666666666667,43.43434343434343,35.668325501437224,-1.2054378786324662,4.6716379116945745,15.967247684122,25.693008754648346,42.67836981529406,4.5,-8.086605800888293,-3.25,-15.076598033782346,8.576598033782346,-9.163299016891173,2.663299016891173,-13.38260000000001,76.25,33.09954335799874,5.913299016891176,1,-5.25,3.0,23.875,27.25,-1.0,0,0.034120734908136496,4.6,99.0,1.1666666666666667,96.5,2.6,92.0,0.034120734908136496 2077,2008-01-29,96.75,98.0,96.0,97.0,69156.0,0.015748031496062964,-1.2857142857142858,0.2,48.677248677248684,38.22790583879534,-2.8919854845539703,2.0978126781770357,13.983761404750709,23.955614708950336,44.57475821773026,2.75,-7.698055625628285,-1.0,-11.059036262304119,9.059036262304119,-6.029518131152059,4.029518131152059,-13.794644000000005,72.91666666666666,24.703076185344784,5.029518131152058,1,-6.75,0.375,20.75,25.75,1.0,1,0.023255813953488413,-1.5454545454545454,95.25,4.6,99.0,1.1666666666666667,96.5,0.023255813953488413 2078,2008-01-30,97.5,98.5,95.75,97.0,69245.0,0.007751937984496138,1.2,-2.0,47.28260869565217,40.32652216849057,-3.106440043564916,0.38296307732272794,12.684545908989406,23.002106102870215,46.521877072339194,2.75,-7.581391903932655,0.375,-7.868817460122656,8.618817460122656,-3.746908730061321,4.496908730061321,-13.52196536000001,54.54545454545454,4.171796568158136,4.121908730061327,1,-7.5,-0.5,19.5,25.0,0.5,2,0.03589743589743599,-1.2857142857142858,96.75,-1.5454545454545454,95.25,4.6,99.0,0.03589743589743599 2079,2008-01-31,94.75,98.5,93.5,97.5,125495.0,-0.028205128205128216,1.105263157894737,-5.5,46.031746031746025,41.69201269553529,-0.1793403220230374,2.306092705162058,14.962943743310888,25.550499257286248,47.869295440092614,5.0,-7.064197141250247,-1.7750000000000057,-8.71250296349163,5.162502963491619,-5.243751481745818,1.6937514817458066,-9.81064743840001,19.230769230769234,-31.473713057133033,3.46875148174581,1,-4.75,2.25,21.875,27.5,3.5,3,0.04221635883905006,1.2,97.5,-1.2857142857142858,96.75,-1.5454545454545454,95.25,0.04221635883905006 2080,2008-02-01,99.5,99.5,95.75,96.5,225496.0,0.05013192612137196,1.5,-1.0909090909090908,49.0,44.46493315698034,-4.851667135607215,-2.7420090134723836,9.891586821169085,20.676359910810405,48.63530001753004,4.75,-5.841617638490646,3.075000000000003,-3.6137572600778753,9.763757260077881,-0.26937863003894336,6.419378630038949,-13.657008592096005,100.0,49.1948723877593,3.3443786300389395,2,-9.5,-2.5,16.875,22.75,-4.5,4,-0.025125628140703515,1.105263157894737,94.75,1.2,97.5,-1.2857142857142858,96.75,-0.025125628140703515 2081,2008-02-04,104.5,106.0,101.0,101.5,265233.0,0.05025125628140703,-1.5,1.0,58.41584158415841,47.0694300598726,-8.118781332422941,-7.662307005790652,4.734537376130987,15.631928266597896,48.24866088249669,6.5,-4.624122392907736,7.775000000000006,0.21314976692858068,15.33685023307143,3.994074883464293,11.555925116535718,-17.80758807657024,88.0,31.437643478456422,3.780925116535709,2,-7.5,-8.0,11.875,17.5,-9.5,0,-0.09808612440191389,1.5,99.5,1.105263157894737,94.75,1.2,97.5,-0.09808612440191389 2082,2008-02-05,99.25,104.75,98.0,103.75,758383.0,-0.05023923444976075,1.0769230769230769,-1.5,57.0048309178744,49.478479819127855,-2.4175602383472494,-2.750208488449289,9.827720295257791,20.718697731701354,48.27863023851565,6.75,-3.906048788032024,2.6500000000000057,-4.639863185492004,9.939863185492015,-0.9949315927459992,6.2949315927460106,-11.012981030444621,46.0,-14.61260434962363,3.644931592746008,2,0.5,-2.875,16.8125,22.75,-1.25,1,-0.05037783375314864,-1.5,104.5,1.5,99.5,1.105263157894737,94.75,-0.05037783375314864 2083,2008-02-06,99.75,100.25,97.5,97.75,413787.0,0.005037783375314797,-1.2,-0.4444444444444444,56.1576354679803,50.72382876562623,-1.9027022147078725,-3.2805776036605607,9.29437223369115,20.10062718276997,47.98354477521984,2.75,-1.8542750799488914,3.0625,-4.3392689919748335,10.464268991974834,-0.6383844959874239,6.763384495987424,-10.091942548009058,50.0,-13.482310373192874,3.7008844959874176,2,0.0,-3.75,15.8125,22.25,-6.0,2,-0.020050125313283207,1.0769230769230769,99.25,-1.5,104.5,1.5,99.5,-0.020050125313283207 2084,2008-02-07,97.0,99.75,95.25,99.25,338382.0,-0.027568922305764465,1.7692307692307692,-1.125,51.21951219512195,50.802640778236146,1.0344667213762904,-0.8082955741170963,11.921965005147428,22.69939969374009,47.999501163616145,4.5,-0.7979574473533262,0.4625000000000057,-6.776420754107235,7.701420754107247,-3.1569603770536077,4.081960377053619,-6.034587144168327,16.27906976744186,-46.48406924943742,3.619460377053618,2,2.75,-2.25,17.8125,25.0,-5.25,3,0.010309278350515427,-1.2,99.75,1.0769230769230769,99.25,-1.5,104.5,0.010309278350515427 2085,2008-02-08,95.75,98.25,94.25,98.0,124176.0,-0.012886597938144284,1.9090909090909092,1.0,58.65921787709498,52.49429349409743,1.9835657418820176,0.2372835259078272,12.871319290011613,23.80533537307575,47.74361242540442,4.0,0.47461550927273777,-0.6500000000000057,-7.8362441694665534,6.536244169466542,-4.2431220847332725,2.943122084733261,-3.5818201726348633,12.76595744680851,-55.30522757137277,3.5931220847332725,2,4.0,-2.125,17.25,26.25,-6.75,4,0.02610966057441244,1.7692307692307692,97.0,-1.2,99.75,1.0769230769230769,99.25,0.02610966057441244 2086,2008-02-11,94.0,96.0,94.0,95.0,36759.0,-0.018276762402088753,-3.0,0.4444444444444444,49.056603773584904,52.536444060357006,3.95334268743062,1.5550815191928251,14.245782876964952,25.43156661579141,47.937704727998344,2.0,0.8138476222304121,-2.075000000000003,-9.065783406143638,4.915783406143632,-5.57039170307182,1.4203917030718145,-0.7252745588240685,0.0,-63.29293156712712,3.4953917030718156,2,5.75,-1.0,16.5625,26.125,0.75,0,0.010638297872340496,1.9090909090909092,95.75,1.7692307692307692,97.0,-1.2,99.75,0.010638297872340496 2087,2008-02-12,98.0,98.5,93.75,95.5,138777.0,0.042553191489361764,1.7142857142857142,-2.5,57.3170731707317,53.65138455758807,0.16684778703137226,-2.4110149819034064,9.98957886881874,21.31782577695961,47.664142052820935,4.75,0.7226110786645847,1.8250000000000028,-5.218287211017042,8.868287211017048,-1.6966436055085126,5.346643605508518,8.0,65.38461538461539,2.645391121918081,3.5216436055085225,2,1.75,-5.0,10.125,19.75,-5.0,1,-0.030612244897959218,-3.0,94.0,1.9090909090909092,95.75,1.7692307692307692,97.0,-0.030612244897959218 2088,2008-02-13,98.75,99.5,96.5,97.25,115755.0,0.007653061224489832,1.0,0.6,53.02013422818792,54.42787213497051,-0.4326954944475574,-2.7714891400842134,8.809498988513752,20.385439262828555,46.72882626872769,3.0,1.3805735299616515,2.237499999999997,-4.60754238578491,9.082542385784905,-1.1850211928924494,5.660021192892444,7.0049999999999955,83.33333333333334,23.407926450493825,3.422521192892452,2,1.125,-5.75,9.375,19.0,0.25,2,-0.0075949367088608,1.7142857142857142,98.0,-3.0,94.0,1.9090909090909092,95.75,-0.0075949367088608 2089,2008-02-14,99.75,101.75,98.75,100.0,164591.0,0.010126582278481067,-1.6666666666666667,-0.16666666666666666,51.04895104895105,54.65553336263173,-0.7251116406500415,-3.4564615632538676,7.422469281489015,19.211007863179987,45.54259927805517,3.0,1.6608688833381962,2.924999999999997,-3.91162736180965,9.761627361809644,-0.4933136809048335,6.343313680904828,5.764899999999997,75.0,18.705301857731,3.418313680904825,2,0.125,-6.75,8.375,18.0,-0.25,3,-0.06015037593984962,1.0,98.75,1.7142857142857142,98.0,-3.0,94.0,-0.06015037593984962 2090,2008-02-15,97.5,100.0,97.25,99.0,541817.0,-0.022556390977443663,-1.75,6.0,53.284671532846716,54.085403356930435,1.3537106616378196,-1.1263840550844009,9.154600900438595,21.275713748455757,44.07113741400189,2.75,1.9275315711537786,0.5875000000000057,-6.235979202070325,7.410979202070337,-2.82423960103516,3.999239601035171,7.779601999999997,46.875,-6.610641223379119,3.411739601035168,2,1.75,-4.5,10.375,20.25,5.0,4,-0.05897435897435899,-1.6666666666666667,99.75,1.0,98.75,1.7142857142857142,98.0,-0.05897435897435899 2091,2008-02-18,100.0,100.25,98.0,98.0,113126.0,0.02564102564102555,-1.25,-1.3333333333333333,54.60992907801418,53.81930315250152,-2.0693577986013025,-2.8261787656828403,6.203462295285107,18.587108720599275,42.32082650016569,2.75,2.5729728791706634,2.487499999999997,-3.0196126258428535,7.994612625842848,-0.26605631292142107,5.241056312921415,5.049009959999992,78.125,25.977893251437187,2.7535563129214222,2,-2.25,-7.0,7.5625,17.5,3.5,0,-0.10999999999999999,-1.75,97.5,-1.6666666666666667,99.75,1.0,98.75,-0.10999999999999999 2092,2008-02-19,100.0,101.0,99.0,99.25,37049.0,0.0,-2.2,0.375,53.6231884057971,53.537697923370054,-2.181153865872318,-2.5430804074060234,5.7672006302057355,18.40856429879109,39.830159675621566,2.0,2.722529469608318,2.2249999999999943,-3.2279084465401695,7.677908446540158,-0.5014542232700876,4.951454223270076,4.823029760799997,66.66666666666666,14.210614638786765,2.7264542232700846,2,-2.25,-7.0,7.375,17.5,3.25,1,-0.05249999999999999,-1.25,100.0,-1.75,97.5,-1.6666666666666667,99.75,-0.05249999999999999 2093,2008-02-20,98.0,99.0,97.5,98.25,53689.0,-0.020000000000000018,-1.4,-0.3333333333333333,54.81481481481482,53.93717599222482,-0.5090264124221022,-0.07433935252279866,7.274525579090437,20.220569143497883,37.87143431739357,2.5,1.8242579669430938,-0.07500000000000284,-4.802021984520323,4.652021984520317,-2.438510992260163,2.288510992260157,6.601569165583996,16.666666666666664,-38.34012529739237,2.3635109922601596,2,-0.25,-5.0,8.25,19.0,8.75,2,-0.05102040816326525,-2.2,100.0,-1.25,100.0,-1.75,97.5,-0.05102040816326525 2094,2008-02-21,100.5,101.25,98.5,99.25,97838.0,0.025510204081632626,1.0,-5.0,51.58730158730159,53.15140751558111,-2.749477368362676,-2.3813999867016236,4.292683373836468,17.545202802297524,35.80675425131471,3.25,1.407748944527114,2.2249999999999943,-2.559569496118854,7.009569496118843,-0.16728474805942994,4.617284748059419,3.884537782272318,81.25,30.615363090532426,2.3922847480594234,2,-2.75,-7.5,2.5625,13.875,8.0,3,-0.014925373134328401,-1.4,98.0,-2.2,100.0,-1.25,100.0,-0.014925373134328401 2095,2008-02-22,97.5,100.25,97.5,99.5,79594.0,-0.02985074626865669,-1.75,-1.6,38.13559322033898,51.93796189855378,0.5865473309395952,0.5275074779526534,6.717689482354558,20.342627679356525,34.325478123564835,3.0,0.9168112298811195,-0.7000000000000028,-5.483744404370796,4.0837444043707904,-3.0918722021853995,1.6918722021853938,6.671847026626878,0.0,-44.01175063736267,2.3918722021853975,2,0.25,-4.5,4.4375,16.875,7.75,4,0.02051282051282044,1.0,100.5,-1.4,98.0,-2.2,100.0,0.02051282051282044 2096,2008-02-25,98.5,98.75,97.75,98.75,121099.0,0.01025641025641022,7.0,0.125,48.51485148514852,50.959937266822315,0.32631636298887656,-0.2282279661354778,5.094103668142907,19.123851989070374,32.571401182690565,1.25,0.9527850430093565,0.13750000000000284,-4.440694886752382,4.715694886752388,-2.1515974433761897,2.4265974433761954,5.463410086094342,26.666666666666668,-16.387465483793246,2.2890974433761913,2,0.625,-5.5,3.4375,15.0,7.25,0,0.04060913705583746,-1.75,97.5,1.0,100.5,-1.4,98.0,0.04060913705583746 2097,2008-02-26,99.0,99.75,98.0,99.0,118595.0,0.0050761421319796,1.3333333333333333,-0.0,48.51485148514852,50.4593502953735,-0.018904197469254314,-0.5807986372180238,3.9715303892568556,18.34588591266575,30.622947169331717,1.75,0.7006962908052685,0.5250000000000057,-3.9965856557338526,5.046585655733864,-1.7357928278669306,2.785792827866942,4.759141884372454,40.0,-2.08565782226448,2.260792827866932,2,0.5,-6.0,1.5625,11.75,6.25,1,0.045454545454545414,7.0,98.5,-1.75,97.5,1.0,100.5,0.045454545454545414 2098,2008-02-27,101.0,101.5,99.0,101.5,247868.0,0.02020202020202011,9.0,-100.0,58.16326530612245,51.24982965728143,-1.8619851362918354,-2.429715822078606,1.2545879291884319,16.048785261920884,28.548622272568146,2.5,1.1862143580783027,2.3499999999999943,-2.282266695352831,6.98226669535282,0.03386665232358155,4.666133347676407,2.558959046685004,87.5,40.408810056224624,2.316133347676414,2,-1.625,-4.0,-4.3125,5.625,7.0,2,0.022277227722772297,1.3333333333333333,99.0,7.0,98.5,-1.75,97.5,0.022277227722772297 2099,2008-02-28,98.75,101.5,98.25,100.5,84925.0,-0.022277227722772297,-1.3636363636363635,3.5,55.88235294117647,51.538460924873625,0.25842343033001214,0.14263197486732793,2.883729636774788,17.96961759773224,26.189195029629374,3.25,0.9267070251488292,-0.09999999999999432,-4.353172190758713,4.153172190758724,-2.2265860953793606,2.026586095379372,4.612779865751307,31.25,-19.349357920559243,2.1265860953793614,2,0.75,1.0,-2.125,7.875,9.5,3,0.08101265822784809,9.0,101.0,1.3333333333333333,99.0,7.0,98.5,0.08101265822784809 2100,2008-02-29,97.0,98.75,96.75,98.25,71215.0,-0.017721518987341756,-1.2857142857142858,0.7142857142857143,55.88235294117647,51.67984135411388,2.156856192092178,1.7873747440053478,4.052270760895183,19.30507982452545,24.12767066284949,2.0,0.7948320565272695,-1.7249999999999943,-6.044173897625285,2.5941738976252964,-3.8845869488126397,0.43458694881265103,6.1705242684362815,5.263157894736842,-49.59948968043047,2.1595869488126436,2,2.125,2.75,-0.875,9.0,11.0,4,0.11855670103092786,-1.3636363636363635,98.75,9.0,101.0,1.3333333333333333,99.0,0.11855670103092786 2101,2008-03-03,94.25,95.75,92.25,94.75,148902.0,-0.028350515463917536,1.8,0.4,42.2680412371134,50.418158335371245,4.4761595340271185,3.9316767136095905,6.329998347547232,21.560465658418508,24.016900734516543,4.75,0.5981310849751367,-3.9625000000000057,-7.802301941168523,-0.12269805883148877,-5.882400970584257,-2.0425990294157543,8.732113783067561,21.62162162162162,-30.591895805602853,1.9199009705842573,3,2.625,4.875,1.0,11.375,11.0,0,0.11671087533156488,-1.2857142857142858,97.0,-1.3636363636363635,98.75,9.0,101.0,0.11671087533156488 2102,2008-03-04,94.25,97.5,93.75,96.0,281591.0,0.0,-1.7272727272727273,3.5,40.42553191489362,48.81934912426889,3.994847805795999,3.729074579576718,5.847988700105674,21.068813645968902,23.32054912666872,3.75,0.46096691804036993,-3.7125000000000057,-7.902949668124634,0.4779496681246229,-5.807724834062313,-1.6172751659376985,8.302829231744852,21.62162162162162,-25.5543393095027,2.095224834062314,3,2.625,4.875,-0.125,11.0,9.25,1,0.12201591511936338,1.8,94.25,-1.2857142857142858,97.0,-1.3636363636363635,98.75,0.12201591511936338 2103,2008-03-05,97.75,98.0,94.25,95.0,176588.0,0.037135278514588865,1.3076923076923077,-1.5714285714285714,46.153846153846146,48.21563185388495,0.5092042143973288,0.07542412286100841,1.9692466861617817,17.120465124704168,22.47142445625961,3.75,0.14263885747068628,-0.11249999999999716,-4.217936062489713,3.9929360624897186,-2.165218031244862,1.9402180312448678,4.3907160624750645,59.45945945945946,15.150244551662489,2.05271803124486,3,-0.875,1.375,-4.1875,5.5,6.75,2,0.07672634271099743,-1.7272727272727273,94.25,1.8,94.25,-1.2857142857142858,97.0,0.07672634271099743 2104,2008-03-06,98.0,99.25,96.5,98.0,112523.0,0.002557544757033181,1.2,0.0,51.04166666666667,49.64964001458802,-0.14831079476056175,-0.1009952086450312,1.3356008541901758,16.46692006467096,21.161615628913086,2.75,-0.14780145563076985,0.08750000000000568,-3.9980167810760747,4.173016781076086,-1.9552583905380345,2.130258390538046,3.745087419976059,82.14285714285714,36.58192104475914,2.042758390538039,3,-1.125,1.125,-4.5,4.75,12.5,3,0.1020408163265305,1.3076923076923077,97.75,-1.7272727272727273,94.25,1.8,94.25,0.1020408163265305 2105,2008-03-07,98.25,98.75,96.0,96.75,111119.0,0.0025510204081633514,1.2,100.0,45.97701149425287,49.367657793377404,-0.31372697431631025,-0.16242601131118306,0.696950098086063,15.838674383553638,19.693931486871925,2.75,-0.34409921081545747,0.21250000000000568,-3.7454201077056126,4.170420107705624,-1.7664600538528106,2.191460053852822,3.1152839231770173,85.71428571428571,42.44363401875296,1.9789600538528123,3,-1.375,0.875,-4.75,4.5,11.0,4,0.10178117048346058,1.2,98.0,1.3076923076923077,97.75,-1.7272727272727273,94.25,0.10178117048346058 2106,2008-03-10,95.0,97.75,94.25,97.0,90676.0,-0.0330788804071247,1.0,-1.3333333333333333,39.99999999999999,48.42156318391645,2.6681740713669484,3.337445289452802,3.5769967635619935,18.687690086124093,18.24816743831377,4.0,-0.6893388922634358,-3.0875000000000057,-6.851159333545013,0.6761593335450016,-4.969329666772509,-1.205670333227502,6.000672566249932,22.727272727272727,-16.85756598135095,1.881829666772506,3,1.875,4.125,-1.5,7.75,12.0,0,0.13684210526315788,1.2,98.25,1.2,98.0,1.3076923076923077,97.75,0.13684210526315788 2107,2008-03-11,95.0,95.75,93.25,95.25,248593.0,0.0,3.0,0.125,43.47826086956522,46.78989602429898,2.2809730881986496,3.268760082513637,3.1107615096765073,18.3305363630772,17.479408216573404,2.5,-0.3295222752428941,-2.9375,-6.94694608328507,1.07194608328507,-4.942223041642535,-0.932776958357465,5.650645663599931,29.166666666666668,-12.76704825313718,2.004723041642537,3,1.875,3.5,1.75,7.75,13.0,1,0.10789473684210527,1.0,95.0,1.2,98.25,1.2,98.0,0.10789473684210527 2108,2008-03-12,98.0,98.5,96.5,97.0,207306.0,0.03157894736842115,1.0,-4.0,44.680851063829785,45.5452847045938,-1.329098021333948,0.22102298696592015,-0.27380988112184923,14.963250875457732,16.643552176997247,3.5,-0.3577577552814546,0.09999999999999432,-3.8914382053843326,4.091438205384321,-1.8957191026921691,2.0957191026921578,2.314619837055929,79.16666666666666,40.46270291410568,1.9957191026921604,3,-2.25,-1.0,0.0625,4.75,11.0,2,0.05612244897959173,3.0,95.0,1.0,95.0,1.2,98.25,0.05612244897959173 2109,2008-03-13,93.75,95.75,92.5,95.75,146786.0,-0.04336734693877553,2.25,-2.0,42.42424242424243,44.049939091601125,2.388210764989495,4.214552829911355,3.639077571340067,18.83349023908167,16.62648730369196,5.5,-0.5430013866595971,-3.8499999999999943,-8.14626520793064,0.44626520793065083,-5.998132603965317,-1.7018673960346717,6.2420350435736935,20.0,-22.624873337692158,2.1481326039653257,3,2.0,3.25,4.125,9.0,14.0,3,0.1146666666666667,1.0,98.0,3.0,95.0,1.0,95.0,0.1146666666666667 2110,2008-03-14,91.75,96.0,90.75,94.0,232220.0,-0.021333333333333315,-1.4705882352941178,1.125,36.893203883495154,43.45273494119909,3.984158668733656,6.073058933520741,5.441023404380289,20.430260720926967,16.468134096174037,5.25,-1.2692402136883913,-5.5625,-10.59365294937784,-0.5313470506221591,-8.078076474688928,-3.0469235253110725,7.932353641830744,12.903225806451612,-30.429096224672538,2.5155764746889235,3,3.25,4.5,5.5,11.0,16.75,4,0.20435967302452318,2.25,93.75,1.0,98.0,3.0,95.0,0.20435967302452318 2111,2008-03-17,89.0,93.0,88.5,89.5,184530.0,-0.02997275204359673,-5.0,0.2222222222222222,32.14285714285714,42.53243774430615,6.60580018544276,8.3867033777166,8.053644312568622,22.796864293025862,16.502737535629926,4.5,-1.8970491063194288,-7.762500000000003,-13.850613959099405,-1.6743860409006004,-10.806556979549711,-4.7184430204502945,10.146412423320896,5.0,-37.15295726975504,3.0440569795497026,3,4.875,6.125,7.6875,13.75,19.0,0,0.2275280898876404,-1.4705882352941178,91.75,2.25,93.75,1.0,98.0,0.2275280898876404 2112,2008-03-18,94.75,95.0,90.0,90.5,87081.0,0.06460674157303381,1.105263157894737,-8.5,40.15748031496063,41.866174873318876,1.043968315674661,2.3433655340335378,2.125475020284682,16.649101859370035,16.534070331378146,6.0,-2.299983646754484,-1.75,-7.701558840473041,4.201558840473041,-4.72577942023652,1.2257794202365204,3.544699429455221,62.5,25.005671105947073,2.9757794202365178,3,-0.875,0.375,1.625,8.0,20.75,1,0.12928759894459096,-5.0,89.0,-1.4705882352941178,91.75,2.25,93.75,0.12928759894459096 2113,2008-03-19,93.0,96.0,92.25,95.5,74561.0,-0.01846965699208447,1.1428571428571428,-0.5882352941176471,40.800000000000004,40.72821191035591,2.290157620836169,3.899501264769569,3.7941893143820806,17.975149736757487,16.191045020474913,3.75,-2.1312933680513737,-3.25,-9.3543556494335,2.8543556494335007,-6.30217782471675,-0.19782217528324963,4.511123475098799,60.0,20.818747971718906,3.052177824716753,3,0.625,2.125,3.375,9.75,25.25,2,0.16129032258064524,1.105263157894737,94.75,-5.0,89.0,-1.4705882352941178,91.75,0.16129032258064524 2114,2008-03-25,99.0,99.0,95.25,96.0,177458.0,0.06451612903225801,1.5,-1.2,52.816901408450704,41.48819967860011,-3.9706290219231306,-2.338534745676469,-2.283527644672688,11.581783275758042,16.156214137553164,6.0,-1.7511462127460362,2.825000000000003,-3.0935257766148965,8.743525776614902,-0.13426288830744681,5.7842628883074525,-10.5,100.0,54.193209878003145,2.95926288830745,3,-5.25,-3.875,-2.5625,3.75,23.25,1,0.101010101010101,1.1428571428571428,93.0,1.105263157894737,94.75,-5.0,89.0,0.101010101010101 2115,2008-03-26,99.5,100.0,98.0,98.5,158445.0,0.005050505050504972,1.0,0.3333333333333333,57.89473684210526,43.47650377216736,-4.777024957745994,-2.825902758830594,-2.808680033734106,10.667371820459024,15.83580449608164,2.0,-1.7628508829748455,3.2249999999999943,-2.8532182292296113,9.3032182292296,0.1858908853851915,6.264109114614797,-10.790000000000006,95.65217391304348,44.85343616569631,3.0391091146148064,3,-5.25,-4.5,-3.0625,3.25,21.5,2,0.08291457286432169,1.5,99.0,1.1428571428571428,93.0,1.105263157894737,94.75,0.08291457286432169 2116,2008-03-27,102.5,103.5,98.75,99.0,191252.0,0.03015075376884413,-1.375,3.5,61.37931034482759,45.46550926941874,-7.377044347219069,-5.808681919852333,-5.863966590661732,7.210313011336012,15.433634947624315,4.75,-1.881447588315467,6.025000000000006,-0.6001117170347925,12.650111717034804,2.7124441414826066,9.337555858517405,-13.338400000000007,92.5925925925926,36.52914423089835,3.3125558585173973,3,-6.5,-6.5,-6.375,0.25,17.5,3,0.05853658536585371,1.0,99.5,1.5,99.0,1.1428571428571428,93.0,0.05853658536585371 2117,2008-03-28,103.5,103.5,101.0,103.25,133912.0,0.009756097560975618,19.0,0.07142857142857142,58.51851851851852,47.00302787549527,-7.872386877750941,-6.803064205018444,-6.763702304312773,5.746445427765366,15.295059504766956,2.5,-1.8578020884814492,6.799999999999997,-0.46128885181600765,14.061288851816002,3.1693555740919948,10.430644425908,-13.478096000000008,100.0,42.533405376436306,3.6306444259080037,3,-7.5,-7.5,-8.125,-0.75,19.75,4,0.04347826086956519,-1.375,102.5,1.0,99.5,1.5,99.0,0.04347826086956519 2118,2008-03-31,103.25,103.25,100.5,102.25,189474.0,-0.0024154589371980784,4.5,4.0,57.77777777777777,48.708976248110304,-7.598412146414006,-6.720416264343996,-6.285324123024921,5.534398405426657,15.589091250418418,3.0,-1.3740185541591927,6.4375,-1.1659531628749846,14.040953162874985,2.6357734185625077,10.239226581437492,-12.419410240000005,96.96969696969697,40.86371014775936,3.8017265814374954,3,-7.25,-7.25,-7.875,-0.5,19.5,0,0.11864406779661008,19.0,103.5,-1.375,102.5,1.0,99.5,0.11864406779661008 2119,2008-04-01,106.75,107.25,103.5,103.5,120034.0,0.03389830508474567,-1.3076923076923077,3.25,61.486486486486484,51.44156320399823,-10.12520968172528,-10.108620532505654,-9.559923854224323,1.663856876146781,16.03248237041904,4.0,-0.8818048041287057,9.537499999999994,0.75462941063644,18.32037058936355,5.146064705318224,13.928935294681764,-15.159245625600008,94.5945945945946,40.48922132724309,4.391435294681775,4,-8.875,-8.875,-11.375,-4.0,14.75,1,0.10772833723653386,4.5,103.25,19.0,103.5,-1.375,102.5,0.10772833723653386 2120,2008-04-02,108.5,109.25,106.5,108.0,223655.0,0.016393442622950838,1.75,0.15384615384615385,69.01408450704226,55.53836624446324,-10.336331069415564,-11.544803014564053,-11.132076489735766,-0.4542620864755804,16.292971321301376,2.75,-0.5604021040711302,10.712500000000006,0.5853153753826632,20.839684624617348,5.6489076876913344,15.776092312308677,-15.656505975552008,92.85714285714286,33.3458154720479,5.063592312308673,4,-8.875,-9.625,-13.125,-5.75,14.25,2,0.1267281105990783,-1.3076923076923077,106.75,4.5,103.25,19.0,103.5,0.1267281105990783 2121,2008-04-03,105.25,109.0,104.5,109.0,1066906.0,-0.02995391705069128,1.4,-7.5,63.225806451612904,58.101513592980154,-5.072263191678971,-7.829899852493014,-7.48848369328897,2.4009913558554956,15.478067009594874,4.5,0.1305323950213051,6.912499999999994,-3.593482005256348,17.418482005256337,1.6595089973718302,12.165491002628158,-10.765855377996814,54.285714285714285,-8.689583754721184,5.2529910026281685,4,-4.5,-6.375,-9.875,-2.5,17.0,3,0.14964370546318295,1.75,108.5,-1.3076923076923077,106.75,4.5,103.25,0.14964370546318295 2122,2008-04-04,105.75,106.5,105.0,106.25,197134.0,0.004750593824228044,2.0,0.13333333333333333,60.689655172413794,60.31147527880391,-4.300014005739257,-7.825385884244156,-7.798571789741743,1.5171200903177748,15.125655145432148,1.5,1.259546784393109,6.837500000000006,-3.9807046861580346,17.655704686158046,1.4283976569209784,12.246602343079033,-9.789269840197136,60.0,-0.8888971765363038,5.409102343079021,4,-3.5,-6.875,-9.6875,-3.0,19.5,4,0.13475177304964547,1.4,105.25,1.75,108.5,-1.3076923076923077,106.75,0.13475177304964547 2123,2008-04-07,105.25,110.0,104.5,109.0,1740779.0,-0.004728132387706863,-1.0952380952380953,7.5,67.6923076923077,61.96429819923247,-2.100503522365429,-7.098646596234772,-7.021900074806055,1.6224524250867347,15.140587025403013,5.5,2.9159950491385302,5.962500000000006,-5.20049690943398,17.12549690943399,0.3810015452830129,11.543998454716998,-7.960342856177419,26.923076923076923,-37.5212407258074,5.581498454716994,4,-1.25,-6.0,-9.0,-2.5,19.75,0,0.17102137767220893,2.0,105.75,1.4,105.25,1.75,108.5,0.17102137767220893 2124,2008-04-08,108.0,109.5,107.25,108.75,700924.0,0.026128266033254244,1.0,0.2,74.43609022556392,63.8022263529501,-3.8438149698707917,-9.55073003793163,-9.60263939313461,-1.486280145303951,15.512904888303252,4.25,4.108550078066898,8.212500000000006,-3.5854425057275705,20.010442505727582,2.3135287471362176,14.111471252863794,-9.185101713436126,63.63636363636363,-7.024861737113163,5.898971252863791,4,-3.625,-8.75,-9.8125,-5.25,17.0,1,0.13657407407407418,-1.0952380952380953,105.25,2.0,105.75,1.4,105.25,0.13657407407407418 2125,2008-04-09,108.25,108.75,106.75,107.5,98251.0,0.0023148148148148806,1.2857142857142858,-1.0,81.30081300813009,66.0157266488726,-3.041998728064101,-9.500224009277076,-9.757578703776787,-2.0373240940883193,15.742744486074411,2.0,5.531724695901289,7.962500000000006,-4.395402862457161,20.320402862457172,1.7835485687714225,14.141451431228589,-8.092889507823784,68.18181818181817,-10.339588809442603,6.178951431228585,4,-3.0,-9.0,-8.625,-5.5,13.0,2,0.12240184757505768,1.0,108.0,-1.0952380952380953,105.25,2.0,105.75,0.12240184757505768 2126,2008-04-10,108.0,108.5,105.5,108.25,111025.0,-0.002309468822170868,7.0,-0.3333333333333333,76.23762376237624,67.98451612041234,-2.1565636350094763,-8.670923053316386,-9.292570886652385,-2.0809026767610845,15.474725437813078,3.0,6.123575296667667,7.0625,-5.490414318785454,19.615414318785454,0.7860428406072657,13.338957159392734,-6.661742766884927,63.63636363636363,-16.213041036984855,6.276457159392729,4,-2.75,-8.75,-8.5625,-6.25,14.0,3,0.13657407407407418,1.2857142857142858,108.25,1.0,108.0,-1.0952380952380953,105.25,0.13657407407407418 2127,2008-04-11,105.25,108.5,104.0,108.0,74813.0,-0.02546296296296291,1.4,11.0,73.33333333333333,69.71291118214074,0.9697599668952535,-5.3899936927415695,-6.403442196017636,0.42440753903775885,14.832677575026205,4.5,6.471598192177112,3.799999999999997,-8.567827533353167,16.16782753335316,-2.383913766676585,9.98391376667658,-2.872333634858734,20.833333333333336,-58.98527527819687,6.183913766676584,4,1.5,-6.0,-7.25,-5.0,14.25,4,0.16152019002375306,7.0,108.0,1.2857142857142858,108.25,1.0,108.0,0.16152019002375306 2128,2008-04-14,103.5,104.5,102.25,103.75,137449.0,-0.016627078384798155,1.5714285714285714,0.09090909090909091,60.22727272727273,69.57299854222809,3.0831812701109556,-3.3801211629075,-4.555958566892542,1.8851231537470028,14.81771119819914,3.0,6.400487825727765,1.7750000000000057,-10.514169386519086,14.064169386519097,-4.36958469325954,7.9195846932595515,6.5,17.24137931034483,-57.54487218529502,6.144584693259546,4,2.625,-4.25,-5.5,-5.25,16.5,0,0.21014492753623193,1.4,105.25,7.0,108.0,1.2857142857142858,108.25,0.21014492753623193 2129,2008-04-15,104.5,104.75,103.5,104.0,79072.0,0.009661835748792313,1.5,-2.0,61.11111111111111,68.69489038712464,1.9338159906518655,-3.7244174706766415,-5.356190666119289,0.6585936551661007,13.993488298446918,1.25,6.447735368382979,2.237499999999997,-9.511492118028897,13.986492118028892,-3.63699605901445,8.111996059014444,5.344999999999999,34.61538461538461,-35.98108179648274,5.874496059014447,4,1.625,-5.25,-6.5,-7.375,14.25,1,0.19617224880382778,1.5714285714285714,103.5,1.4,105.25,7.0,108.0,0.19617224880382778 2130,2008-04-16,110.5,110.5,105.0,105.5,47206.0,0.05741626794258381,1.2,10.0,65.68627450980392,68.96827572692364,-4.19365700982155,-8.693406465127467,-11.235713584988915,-5.483452674982516,13.248062426442958,6.0,6.717825938304628,7.299999999999997,-3.8963339864829436,18.496333986482938,1.7018330067585197,12.898166993241475,-8.25,100.0,30.856329469738995,5.598166993241472,4,-4.125,-11.0,-12.5,-13.5,7.0,2,0.13122171945701355,1.5,104.5,1.5714285714285714,103.5,1.4,105.25,0.13122171945701355 2131,2008-04-17,109.25,110.5,108.25,108.5,231322.0,-0.011312217194570096,-2.6,0.15,61.16504854368932,69.02109721262093,-2.588830525034723,-6.164604341741168,-10.038467242138182,-4.328324756021303,12.07267866955279,2.25,6.514205364211037,5.037499999999994,-4.252102280310297,14.327102280310285,0.39269885984484176,9.682301140155147,-6.834999999999994,84.84848484848484,18.797949010447297,4.6448011401551454,4,-2.875,-9.75,-11.25,-12.25,11.5,3,0.10983981693363853,1.2,110.5,1.5,104.5,1.5714285714285714,103.5,0.10983981693363853 2132,2008-04-21,107.0,111.5,106.75,110.5,63088.0,-0.020594965675057253,-1.375,-4.666666666666667,56.75675675675676,67.8060359975597,-0.15966134927418807,-3.109221093315412,-7.699204676229783,-2.1553093399555507,11.2736598666915,4.75,5.794215570707593,2.174999999999997,-6.040998513813008,10.390998513813003,-1.9329992569064984,6.282999256906493,-4.423299999999998,51.35135135135135,-10.342472498246629,4.107999256906499,4,-0.125,-7.0,-9.0,-10.0,13.75,0,0.14018691588785037,-2.6,109.25,1.2,110.5,1.5,104.5,0.14018691588785037 2133,2008-04-22,108.0,110.25,106.25,106.75,109304.0,0.009345794392523255,-2.5555555555555554,-0.35714285714285715,52.47524752475248,65.3659423641362,-0.8141695793442381,-3.086064019965832,-8.612600582759569,-3.1673837276659924,10.667295591885678,4.0,5.523460170113665,2.424999999999997,-3.7246683693237657,8.57466836932376,-0.6498341846618843,5.499834184661879,-5.066367999999997,56.25,-1.229135490979857,3.074834184661881,4,-1.125,-8.0,-10.3125,-11.5,14.75,1,0.1064814814814814,-1.375,107.0,-2.6,109.25,1.2,110.5,0.1064814814814814 2134,2008-04-23,109.0,109.5,108.0,109.0,50850.0,0.0092592592592593,2.0,0.0,51.020408163265316,62.00145293692901,-1.8521785200294687,-3.4767303387032484,-9.423936530098345,-4.20170825599358,10.834136646385836,1.5,5.398931455436326,2.924999999999997,-2.564463591858967,8.414463591858961,0.18026820407051503,5.669731795929479,-5.723713279999998,61.53846153846154,8.181858537627186,2.744731795929481,4,-2.125,-9.0,-12.625,-12.625,13.25,2,0.10091743119266061,-2.5555555555555554,108.0,-1.375,107.0,-2.6,109.25,0.10091743119266061 2135,2008-04-24,107.75,110.5,107.25,108.5,70750.0,-0.011467889908256867,-2.7142857142857144,-100.0,55.55555555555556,59.70344535839339,-0.7605412683292343,-1.662192145099425,-7.955610341206153,-3.0734856863439006,11.345798908119628,3.25,5.054191492927174,1.2625000000000028,-3.3099432027237157,5.834943202723721,-1.0237216013618564,3.548721601361862,-4.1447647488,28.57142857142857,-23.648653002688718,2.286221601361859,4,-0.875,-7.75,-11.375,-11.75,14.0,3,0.10208816705336421,2.0,109.0,-2.5555555555555554,108.0,-1.375,107.0,0.10208816705336421 2136,2008-04-25,108.5,109.25,107.75,108.75,135988.0,0.006960556844547661,1.4,0.3333333333333333,56.04395604395605,57.782403437351476,-1.6004633820699041,-2.044460211064063,-8.417651311802288,-3.9660889348906494,12.069757407068389,1.5,4.210115285391751,1.7125000000000057,-2.534093061691678,5.959093061691689,-0.410796530845829,3.8357965308458404,-4.578974158847998,42.857142857142854,-8.032710478660853,2.123296530845839,4,-1.625,-8.5,-12.875,-13.75,13.25,4,0.08294930875576045,-2.7142857142857144,107.75,2.0,109.0,-2.5555555555555554,108.0,0.08294930875576045 2137,2008-04-28,108.0,110.25,107.75,109.0,129932.0,-0.004608294930875556,-2.3333333333333335,4.0,56.04395604395605,57.317590472538505,-0.748014722162651,-1.2543574138085347,-7.758516919089942,-3.573129523583674,12.919065086693509,2.5,3.107003121155472,0.9874999999999972,-2.9942841808901193,4.969284180890114,-1.003392090445061,2.9783920904450554,-3.775815192494079,41.17647058823529,-12.218535198675937,1.9908920904450573,4,-0.5,-7.25,-13.5,-14.375,10.25,0,0.11805555555555558,1.4,108.5,-2.7142857142857144,107.75,2.0,109.0,0.11805555555555558 2138,2008-04-29,115.5,117.0,110.0,110.5,435584.0,0.06944444444444442,-1.3333333333333333,-5.0,63.63636363636363,57.59817408645545,-7.115026785450837,-8.210520435234798,-15.03312930548364,-11.22546399332856,14.413199178114489,9.0,2.545623711247302,7.875,2.7310203814733,13.0189796185267,5.303010190736643,10.446989809263357,-10.984782584794317,84.61538461538461,31.172645838567767,2.571989809263351,4,-4.5,-10.875,-21.0,-22.5,2.0,1,0.045454545454545414,-2.3333333333333335,108.0,1.4,108.5,-2.7142857142857144,107.75,0.045454545454545414 2139,2008-04-30,118.25,118.5,115.25,115.5,149616.0,0.023809523809523725,1.0,0.55,66.66666666666666,57.70710654832909,-8.615485087627519,-10.598168472064856,-17.553377368369127,-14.093394940950688,15.188972796154449,3.25,2.3312895426111453,10.049999999999997,3.0733472058189193,17.026652794181075,6.561673602909451,13.538326397090543,-12.985695629706655,97.77777777777777,44.2909824806346,3.488326397090542,4,-5.875,-11.375,-23.875,-25.25,-3.5,2,0.038054968287526414,-1.3333333333333333,115.5,-2.3333333333333335,108.0,1.4,108.5,0.038054968287526414 2140,2008-05-02,122.25,122.5,119.25,119.5,1532211.0,0.03382663847780121,1.0,1.0,71.11111111111111,58.81222461137595,-12.039555845727634,-14.245615855819338,-21.199872772066655,-18.23716478814896,15.816953742241965,4.25,2.88640499334133,13.362499999999997,3.969788660039754,22.75521133996024,8.666144330019875,18.05885566998012,-15.926839979330126,98.30508474576271,44.19770967015077,4.696355669980119,5,-7.875,-12.0,-27.8125,-29.25,-11.75,4,0.0,1.0,118.25,-1.3333333333333333,115.5,-2.3333333333333335,108.0,0.0 2141,2008-05-05,121.0,122.75,120.5,121.5,174539.0,-0.010224948875255602,-2.0,-0.18181818181818182,74.4186046511628,60.77465215519884,-9.999045099731106,-12.390429373230916,-19.684199588733904,-17.115712181167737,17.01847354471623,2.25,3.393925632505301,11.325000000000003,0.6613628205586082,21.988637179441398,5.9931814102793055,16.6568185897207,-13.059155981397112,88.33333333333333,28.777043800772915,5.331818589720695,5,-6.5,-10.25,-26.375,-28.0,-6.0,0,0.006198347107438051,1.0,122.25,1.0,118.25,-1.3333333333333333,115.5,0.006198347107438051 2142,2008-05-06,120.0,121.5,119.5,121.5,715081.0,-0.008264462809917328,1.6666666666666667,3.0,76.1904761904762,63.409677562501486,-7.779126974768843,-10.823019067263544,-18.424668887249837,-16.239404202383426,18.161071729986595,2.0,3.2955890275988793,9.612499999999997,-1.8232185123963518,21.048218512396346,3.89464074380183,15.330359256198165,-10.282057263629454,78.43137254901961,12.96392963229637,5.717859256198172,5,-5.0,-8.375,-24.0,-27.0,-6.75,1,0.014583333333333393,-2.0,121.0,1.0,122.25,1.0,118.25,0.014583333333333393 2143,2008-05-07,123.25,123.25,120.0,120.0,80842.0,0.027083333333333348,1.0,-2.1666666666666665,77.77777777777777,66.38271863078064,-9.653603378887738,-13.339273119896447,-21.307546098766977,-19.607428739518724,18.757026132481563,3.25,3.5464627461028186,11.962500000000006,-0.5530429682255829,24.478042968225594,5.704728515887211,18.2202714841128,-11.968210391993921,100.0,29.36468635529448,6.257771484112793,5,-8.0,-11.375,-27.25,-30.25,-5.75,2,-0.04056795131845847,1.6666666666666667,120.0,-2.0,121.0,1.0,122.25,-0.04056795131845847 2144,2008-05-08,122.75,123.0,121.0,122.0,614711.0,-0.0040567951318458695,2.2,0.23076923076923078,71.68141592920354,68.17448089451932,-7.820455864843979,-12.308652647409687,-20.519258880104886,-19.23355074785418,19.385186651415413,2.25,4.149162824568336,10.724999999999994,-2.68149881685531,24.1314988168553,4.021750591572342,17.428249408427646,-9.792660937114775,87.5,19.729019400768607,6.703249408427653,5,-7.25,-10.0,-26.75,-29.75,0.0,3,-0.04276985743380857,1.0,123.25,1.6666666666666667,120.0,-2.0,121.0,-0.04276985743380857 2145,2008-05-09,121.5,122.5,120.5,122.25,115282.0,-0.010183299389002087,2.2,-1.0,71.68141592920354,69.91197643732458,-4.93373926052692,-10.556327680736985,-18.89283914941626,-18.14217258383161,20.127454364584697,2.25,4.890401365954389,8.8125,-5.108210621608123,22.733210621608123,1.8521446891959386,15.772855310804061,-7.101688405918708,53.333333333333336,-11.770288712860086,6.960355310804058,5,-6.0,-8.75,-23.625,-27.875,-3.0,4,-0.05555555555555558,2.2,122.75,1.0,123.25,1.6666666666666667,120.0,-0.05555555555555558 2146,2008-05-13,122.75,123.5,121.25,122.75,103424.0,0.010288065843621297,2.0,-0.0,78.89908256880734,72.45143494008585,-4.413980791593957,-11.219885553188504,-19.77637127119526,-19.569086814080478,21.332792194983654,2.25,5.725409396068812,9.325000000000003,-5.103681232368032,23.753681232368038,2.1106593838159853,16.53934061618402,-7.112452029090093,81.25,13.811677814602263,7.214340616184018,5,-6.0,-9.875,-23.5,-28.125,-1.25,1,-0.09979633401221999,2.2,121.5,2.2,122.75,1.0,123.25,-0.09979633401221999 2147,2008-05-14,122.25,123.25,121.5,123.0,133308.0,-0.004073319755600768,1.8,-100.0,76.63551401869158,73.89578498256672,-1.8774824211230339,-9.887947069965719,-18.924276623427858,-19.246712800963905,23.029142676011798,1.75,6.621230648684076,7.974999999999994,-6.428855478017169,22.378855478017158,0.7730722609914125,15.176927739008576,-5.354459704435683,64.28571428571429,-4.379162015039469,7.201927739008582,5,-2.875,-9.375,-22.4375,-27.625,-2.5,2,-0.059304703476482645,2.0,122.75,2.2,121.5,2.2,122.75,-0.059304703476482645 2148,2008-05-15,125.25,125.25,121.5,122.0,43475.0,0.024539877300613577,1.3076923076923077,-4.333333333333333,78.26086956521739,75.18402974907237,-3.7425714695717147,-11.778852237474709,-21.59453812684623,-22.46059046164865,25.402410855055336,3.75,7.635512235342929,9.887500000000003,-4.374590900079511,24.149590900079517,2.756454549960239,17.018545450039767,-7.297746151725974,100.0,29.176496225397713,7.131045450039758,5,-3.0,-11.5,-24.6875,-30.625,-3.75,3,-0.09580838323353291,1.8,122.25,2.0,122.75,2.2,121.5,-0.09580838323353291 2149,2008-05-16,125.0,126.0,124.5,125.25,267164.0,-0.001996007984031989,-1.4,-0.07692307692307693,81.08108108108108,76.29180419018013,-2.720478809161051,-10.450078938712196,-20.938370836137196,-22.36023280632071,27.88078157143162,1.5,8.81481402581673,8.612499999999997,-5.304996561032141,22.52999656103212,1.6537517194839353,15.571248280516059,-5.734151844415294,81.81818181818183,5.416675935112423,6.958748280516063,5,-2.25,-10.875,-23.375,-30.0,-7.0,4,-0.06000000000000005,1.3076923076923077,125.25,1.8,122.25,2.0,122.75,-0.06000000000000005 2150,2008-05-19,125.0,125.75,124.25,125.25,217261.0,0.0,1.4,1.0,80.55555555555556,76.97368762400156,-2.5584128535930404,-9.811097185336408,-20.467412893838457,-22.475468265005787,29.175603413818973,1.5,9.24281097874416,7.887500000000003,-6.247632602286956,22.02263260228696,0.8199336988565307,14.955066301143475,-4.387321475532232,78.94736842105263,-1.6271611562301018,7.067566301143477,5,-2.25,-10.875,-23.1875,-26.0,-6.75,0,-0.018000000000000016,-1.4,125.0,1.3076923076923077,125.25,1.8,122.25,-0.018000000000000016 2151,2008-05-20,121.25,125.0,120.5,125.0,75338.0,-0.030000000000000027,1.4,15.0,71.900826446281,76.49705987464654,1.3754190028822677,-5.39246681884822,-16.191665863603546,-18.787835727455303,30.008324892607142,4.5,9.266159089233312,3.5374999999999943,-10.205704062181496,17.280704062181485,-3.334102031090751,10.40910203109074,4.75,13.636363636363635,-68.95074190712442,6.871602031090742,5,1.75,-7.125,-19.0,-22.0,-7.0,1,-0.02268041237113405,1.4,125.0,-1.4,125.0,1.3076923076923077,125.25,-0.02268041237113405 2152,2008-05-21,122.0,123.25,120.0,121.75,61971.0,0.006185567010309256,1.3636363636363635,-0.06666666666666667,63.829787234042556,74.94728314756485,1.0492988193127246,-5.229188871000929,-16.396364002988392,-19.596475143289695,31.256999656463826,3.25,8.747689714855284,3.5374999999999943,-9.355046806504902,16.430046806504876,-2.9087734032524395,9.983773403252428,3.8900000000000006,33.33333333333333,-46.973184405077575,6.446273403252441,5,1.0,-7.875,-19.75,-22.75,-7.0,2,-0.004098360655737654,1.4,121.25,1.4,125.0,-1.4,125.0,-0.004098360655737654 2153,2008-05-22,119.5,121.25,118.5,121.0,116723.0,-0.020491803278688492,1.75,-6.0,52.68817204301075,72.83692271576564,3.3094444406731895,-1.922005521914656,-13.481702141547984,-17.13432117146955,32.52792038531371,3.5,8.149273771071279,0.4625000000000057,-11.454178935094689,12.3791789350947,-5.495839467547341,6.420839467547353,6.154399999999995,13.333333333333334,-62.08788703983338,5.958339467547345,5,2.75,-5.375,-16.5,-20.25,-6.0,3,0.0020920502092049986,1.3636363636363635,122.0,1.4,121.25,1.4,125.0,0.0020920502092049986 2154,2008-05-23,120.0,121.25,119.25,120.0,509526.0,0.004184100418409997,-1.6666666666666667,-0.0,44.30379746835443,69.79496510900464,2.657833643270507,-1.6397290858508313,-13.560740287384448,-17.66964394439441,33.86752324958633,2.0,7.575645396167715,0.4124999999999943,-10.529061276066557,11.354061276066531,-5.058280638033267,5.883280638033256,5.225135999999992,20.689655172413794,-49.695580968772916,5.470780638033268,5,2.25,-5.25,-17.3125,-20.75,-12.75,4,0.012499999999999956,1.75,119.5,1.3636363636363635,122.0,1.4,121.25,0.012499999999999956 2155,2008-05-26,118.75,120.0,118.25,120.0,37941.0,-0.01041666666666663,1.8,-100.0,44.30379746835443,65.95104454228763,3.88530452207317,0.5023740941079211,-11.90368370119134,-16.4625940101063,34.91317996380745,1.75,6.5565668031347,-1.3875000000000028,-10.826326588535522,8.051326588535503,-6.1069132942677555,3.33191329426775,6.071627839999991,7.4074074074074066,-58.199750317481445,4.7194132942677545,5,3.375,-3.25,-16.0625,-19.5,-11.25,0,-0.0063157894736841635,-1.6666666666666667,120.0,1.75,119.5,1.3636363636363635,122.0,-0.0063157894736841635 2156,2008-05-27,117.5,120.0,115.0,119.0,69533.0,-0.010526315789473717,1.8571428571428572,1.2,43.75,62.2970985402108,4.819050188412689,2.5942092600292597,-10.147986355624965,-15.231314504943242,35.64212199275357,5.0,5.899508029289279,-3.0875000000000057,-10.909996236396978,4.734996236396967,-6.998748118198492,0.8237481181984805,6.79589761279999,30.303030303030305,-32.29058386330305,3.9112481181984866,5,3.0,-1.375,-14.5625,-18.0,-13.5,1,0.006382978723404209,1.8,118.75,-1.6666666666666667,120.0,1.75,119.5,0.006382978723404209 2157,2008-05-28,120.75,120.75,117.5,118.75,48322.0,0.027659574468085202,2.25,-1.3333333333333333,43.75,58.462557477408865,1.4906576371354987,0.36721032778034157,-12.844097342320325,-18.52523612147624,36.23811951055742,3.25,5.384567910553599,-0.4749999999999943,-5.5866482046835415,4.636648204683553,-3.030824102341768,2.0808241023417793,2.6163078515199913,92.0,32.72783476497997,2.5558241023417754,5,-0.25,-4.625,-17.8125,-21.25,-16.25,2,-0.053830227743271175,1.8571428571428572,117.5,1.8,118.75,-1.6666666666666667,120.0,-0.053830227743271175 2158,2008-05-29,120.75,122.0,120.0,121.5,74176.0,0.0,1.2857142857142858,-0.375,44.87179487179487,54.439303454154846,0.8774807297785259,0.8228834007470027,-12.375502100731694,-18.541661128670896,35.631024973126216,2.0,4.529003969937094,-0.7374999999999972,-5.094813875606121,3.619813875606127,-2.9161569378030663,1.441156937803072,1.779677066367995,82.14285714285714,25.34905937709005,2.1786569378030656,5,-0.375,-4.625,-17.3125,-20.75,-14.75,3,-0.04761904761904767,2.25,120.75,1.8571428571428572,117.5,1.8,118.75,-0.04761904761904767 2159,2008-05-30,122.75,124.0,121.25,121.75,66827.0,0.016563146997929712,-1.75,-1.3333333333333333,53.086419753086425,51.387177253880495,-1.6486154918457885,-0.8671620967570561,-13.736994100956139,-20.494729750003103,34.930735374430746,3.25,3.8169152389511254,1.0374999999999943,-3.073701002655298,5.148701002655287,-1.0181005013276518,3.0931005013276405,-7.75,86.11111111111111,27.68660188274967,2.0556005013276444,5,-2.75,-6.125,-19.3125,-22.75,-21.0,4,-0.07535641547861505,1.2857142857142858,120.75,2.25,120.75,1.8571428571428572,117.5,-0.07535641547861505 2160,2008-06-02,122.25,123.25,120.75,122.5,68510.0,-0.004073319755600768,1.8571428571428572,-0.25,48.71794871794872,48.811301950732464,-1.76537380654257,-0.38700399269839636,-12.526655650892494,-19.86640185952517,33.552893492711334,2.5,2.6963707255326455,0.5374999999999943,-3.573701002655298,4.648701002655287,-1.5181005013276518,2.5931005013276405,-7.069999999999993,80.55555555555556,23.984836514417324,2.0556005013276444,6,-2.75,-5.625,-18.8125,-22.25,-17.5,0,-0.12269938650306744,-1.75,122.75,1.2857142857142858,120.75,2.25,120.75,-0.12269938650306744 2161,2008-06-03,121.75,122.5,121.0,122.5,49941.0,-0.004089979550102263,3.0,3.0,48.71794871794872,47.13220878227759,-1.3264840684882273,0.18136367630992822,-11.21882732143564,-19.191777188398248,32.066931164312344,1.5,1.4497821647721167,0.0,-4.097496026140092,4.097496026140092,-2.048748013070039,2.048748013070039,-6.393599999999992,65.38461538461539,9.385385172971098,2.0487480130700453,6,-2.25,-4.875,-18.3125,-21.75,-17.75,1,-0.11704312114989734,1.8571428571428572,122.25,-1.75,122.75,1.2857142857142858,120.75,-0.11704312114989734 2162,2008-06-04,121.75,121.75,117.5,121.25,118619.0,0.0,16.0,-0.6666666666666666,39.3939393939394,45.65507182126966,-1.526168885622667,0.3364409849256873,-10.579711368119277,-19.067272926468334,30.47883264226958,4.25,0.17365939537650377,-0.08750000000000568,-4.101537867288172,3.926537867288161,-2.094518933644082,1.9195189336440706,-6.220727999999994,65.38461538461539,14.333568531268838,2.007018933644081,6,-2.25,-4.875,-18.3125,-21.75,-23.25,2,-0.1457905544147844,3.0,121.75,1.8571428571428572,122.25,-1.75,122.75,-0.1457905544147844 2163,2008-06-06,118.25,123.0,117.0,122.0,71683.0,-0.028747433264887046,1.0869565217391304,-7.5,32.911392405063296,44.389249036459546,1.986805685268763,3.6286921937756063,-6.411672172211979,-15.401980194227406,28.65099606903543,6.0,-0.7675720951172451,-3.3375000000000057,-7.596468864584139,0.9214688645841278,-5.4669844322920795,-1.2080155677079318,-2.5513134400000013,17.857142857142858,-28.091630126844695,2.1294844322920676,6,1.25,-0.25,-14.125,-18.25,-19.5,4,-0.11627906976744184,16.0,121.75,3.0,121.75,1.8571428571428572,122.25,-0.11627906976744184 2164,2008-06-09,117.5,118.5,114.0,116.25,61899.0,-0.006342494714587699,1.7692307692307692,-0.3333333333333333,31.707317073170742,42.98964010366136,2.620456093681156,4.17949359029339,-5.182002047359532,-14.521304888379063,26.794516848696258,4.5,-1.4117901308548397,-3.825000000000003,-8.416468060151558,0.7664680601515528,-6.120734030075781,-1.529265969924225,6.5,37.83783783783784,-3.7742081694352407,2.295734030075779,6,1.5,2.5,-9.6875,-14.75,-22.0,0,-0.09787234042553195,1.0869565217391304,118.25,16.0,121.75,3.0,121.75,-0.09787234042553195 2165,2008-06-10,114.75,117.5,113.25,117.0,182203.0,-0.023404255319148914,1.6153846153846154,-1.8,33.33333333333333,41.832232696253946,5.300824777253126,6.743621015152229,-1.990516364442314,-11.631343333776584,25.098661836701947,4.25,-1.6414687319215204,-6.237499999999997,-11.68696882974288,-0.7880311702571134,-8.962234414871446,-3.512765585128548,9.049999999999997,15.384615384615385,-28.536556669717513,2.724734414871445,6,3.875,4.875,-5.125,-11.25,-20.25,1,-0.11328976034858385,1.7692307692307692,117.5,1.0869565217391304,118.25,16.0,121.75,-0.11328976034858385 2166,2008-06-11,110.5,115.5,109.5,114.0,63736.0,-0.03703703703703709,-1.1818181818181819,1.5555555555555556,25.0,39.74889936292061,9.446894759058722,10.570796624085702,2.56397266226341,-7.296608701940642,23.464222582411352,6.0,-1.8190798140482372,-9.875,-16.989662399064002,-2.7603376009359977,-13.432331199532001,-6.317668800467999,12.878,7.4074074074074066,-36.28938438031156,3.5573311995320047,6,6.25,7.25,1.8125,-5.0,-10.75,2,-0.05203619909502266,1.6153846153846154,114.75,1.7692307692307692,117.5,1.0869565217391304,118.25,-0.05203619909502266 2167,2008-06-12,115.0,115.0,109.25,110.25,104502.0,0.040723981900452566,1.4210526315789473,-1.3571428571428572,41.0,39.31869993272118,4.520903396097296,5.797011514970308,-1.6052079348435768,-11.612994377664492,21.760703374961775,5.75,-1.813029917012841,-5.012500000000003,-12.456103753702166,2.4311037537021605,-8.734301876851092,-1.290698123148914,7.545320000000004,41.81818181818181,-5.483121434906877,3.721801876851084,6,1.625,2.625,-2.375,-9.375,-12.5,3,-0.09565217391304348,-1.1818181818181819,110.5,1.6153846153846154,114.75,1.7692307692307692,117.5,-0.09565217391304348 2168,2008-06-13,113.25,115.5,112.0,114.75,95680.0,-0.01521739130434785,1.3333333333333333,-0.3157894736842105,37.14285714285714,37.54719297602904,5.693924782233381,6.958681805240531,0.4701565748716803,-9.62382353424141,19.58426506450621,3.5,-1.7423890091661178,-6.162499999999994,-13.761452490139163,1.4364524901391746,-9.961976245069579,-2.36302375493041,8.23169440000001,43.24324324324324,-7.117566222208012,3.7994762450695845,6,3.0,4.375,0.0625,-7.625,-10.0,4,-0.13024282560706402,1.4210526315789473,115.0,-1.1818181818181819,110.5,1.6153846153846154,114.75,-0.13024282560706402 2169,2008-06-16,117.5,119.5,113.5,113.5,223098.0,0.03752759381898452,-2.0,-2.6666666666666665,47.863247863247864,37.45222621439561,0.6938629391743234,2.2324500921231305,-3.511217956577937,-13.63146176159431,16.74377665525084,6.25,-1.8216305063006075,-1.5374999999999943,-8.70334552619488,5.628345526194892,-5.120422763097437,2.0454227630974486,3.0031588480000124,80.48780487804879,23.673608526482923,3.5829227630974394,6,-1.375,0.125,-3.9375,-11.625,-12.75,0,-0.15957446808510634,1.3333333333333333,113.25,1.4210526315789473,115.0,-1.1818181818181819,110.5,-0.15957446808510634 2170,2008-06-17,122.75,126.0,118.25,118.25,202858.0,0.044680851063829685,-2.4444444444444446,1.125,57.89473684210526,38.47186933930189,-5.003974755864647,-3.367405727578827,-8.48246491601671,-18.64203707510535,14.19752679537461,8.5,-1.81637581590887,3.825000000000003,-3.009702473024035,10.65970247302404,0.40764876348798396,7.242351236512022,-13.5,80.59701492537313,19.5854196374653,3.4173512365120184,6,-5.125,-5.125,-8.625,-16.875,-15.25,1,-0.22199592668024437,-2.0,117.5,1.3333333333333333,113.25,1.4210526315789473,115.0,-0.22199592668024437 2171,2008-06-18,118.5,123.0,118.0,122.5,64200.0,-0.03462321792260692,1.0,-0.8888888888888888,46.715328467153284,39.285357014103425,-1.4119505481908874,0.7019996075991486,-3.8925767193604344,-14.051149841980063,13.01443867448479,5.0,-2.2903169421276885,-0.2874999999999943,-7.035355409802662,6.460355409802673,-3.661427704901328,3.0864277049013396,-8.915000000000006,55.223880597014926,-1.7907292990559043,3.3739277049013303,6,-0.875,-0.875,-4.375,-12.625,-13.75,2,-0.20253164556962022,-2.4444444444444446,122.75,-2.0,117.5,1.3333333333333333,113.25,-0.20253164556962022 2172,2008-06-19,121.5,122.0,117.5,117.75,66973.0,0.025316455696202445,-1.1176470588235294,-0.9375,51.006711409395976,41.29594801458483,-4.97423651265423,-2.46369467199321,-6.526939462820849,-16.797135254565205,11.902523210094346,4.5,-2.5867747851415004,2.737499999999997,-3.9637862080446524,9.438786208044647,-0.6131431040223276,6.088143104022322,-11.586700000000008,67.85714285714286,13.441890589431715,3.350643104022322,6,-3.875,-3.875,-6.6875,-15.5,-17.75,3,-0.17901234567901236,1.0,118.5,-2.4444444444444446,122.75,-2.0,117.5,-0.17901234567901236 2173,2008-06-20,119.75,123.25,118.25,122.25,75317.0,-0.014403292181069949,1.2222222222222223,-0.6666666666666666,45.94594594594595,42.87801788933764,-3.34035991679616,-0.7315098774435853,-4.40797975046695,-14.75680836653055,11.366860371839012,5.0,-2.9228782550590466,0.9749999999999943,-5.733007783319636,7.683007783319624,-2.3790038916598206,4.329003891659809,-9.514966000000001,50.0,-0.3891703579604524,3.354003891659815,6,-2.125,-2.125,-3.625,-13.75,-17.75,4,-0.14405010438413357,-1.1176470588235294,121.5,1.0,118.5,-2.4444444444444446,122.75,-0.14405010438413357 2174,2008-06-23,121.5,135.0,121.5,129.0,542215.0,0.014613778705636848,-2.6,3.0,49.01960784313726,44.62093727931585,-4.987811958502448,-2.4910913059927964,-5.849732018237063,-16.275210027210164,11.462021013344343,15.25,-3.0633958781525337,2.6500000000000057,-4.1486066683992675,9.448606668399279,-0.7493033341996238,6.049303334199635,-10.949666680000007,22.857142857142858,-22.736491612629802,3.399303334199635,6,0.625,0.625,-3.5,-14.625,-19.5,0,-0.15020576131687247,1.2222222222222223,119.75,-1.1176470588235294,121.5,1.0,118.5,-0.15020576131687247 2175,2008-06-24,118.0,122.0,117.0,121.5,116911.0,-0.028806584362139898,1.2222222222222223,0.4666666666666667,45.45454545454546,46.89366455204313,-1.0932888531664844,1.0011701491271907,-2.083858671583215,-12.601530656868292,11.533434195397419,5.0,-2.837334253908111,-0.8125,-7.6216946351217985,5.9966946351217985,-4.217097317560899,2.5920973175608992,-6.471680012800007,5.555555555555555,-35.98413513598224,3.404597317560898,6,4.125,4.125,0.4375,-10.75,-17.25,1,-0.11228813559322037,-2.6,121.5,1.2222222222222223,119.75,-1.1176470588235294,121.5,-0.11228813559322037 2176,2008-06-25,118.25,119.5,116.0,118.5,219419.0,0.0021186440677967155,2.111111111111111,0.07142857142857142,45.78313253012048,47.42512372205651,-0.14342392239367996,0.8540255417497349,-2.0515390903577924,-12.614757513742958,12.596770636700821,3.5,-2.4952848061181783,-0.5999999999999943,-7.386984447806029,6.18698444780604,-3.9934922239030044,2.7934922239030158,-5.782812812288,11.842105263157894,-25.579183245609624,3.3934922239030145,6,5.25,3.875,0.1875,-11.0,-15.25,2,-0.09090909090909094,1.2222222222222223,118.0,-2.6,121.5,1.2222222222222223,119.75,-0.09090909090909094 2177,2008-06-26,114.25,119.0,113.5,117.75,101322.0,-0.03382663847780132,-1.2,14.0,45.23809523809524,48.32459462152741,4.178404372664403,4.576745835760974,2.278775242597831,-8.422791130851408,13.306060783793217,5.5,-2.086558816341565,-4.275000000000006,-11.297332795785252,2.7473327957852405,-7.786166397892629,-0.7638336021073826,-0.8815002997964854,3.488372093023256,-34.903686828144515,3.511166397892623,6,10.0,7.875,4.3125,-7.0,-14.75,3,-0.08315098468271331,2.111111111111111,118.25,1.2222222222222223,118.0,-2.6,121.5,-0.08315098468271331 2178,2008-06-27,115.0,116.25,111.5,114.25,183704.0,0.006564551422319376,1.9230769230769231,-0.21428571428571427,47.023809523809526,48.23132369492315,4.137890774743937,3.5562118823370525,1.931031368999129,-8.986490015456056,13.554304608201539,4.75,-0.9759166235835153,-3.237499999999997,-10.346565746601158,3.8715657466011635,-6.792032873300585,0.31703287330059027,20.0,14.893617021276595,-22.59495476869934,3.554532873300583,6,8.25,7.125,3.5625,-7.75,-16.5,4,-0.09782608695652173,-1.2,114.25,2.111111111111111,118.25,1.2222222222222223,118.0,-0.09782608695652173 2179,2008-06-30,113.5,116.25,111.5,115.25,81288.0,-0.013043478260869601,1.5333333333333334,-2.3333333333333335,48.46625766871165,47.183714897879426,5.599688132983658,4.561567421420648,3.7919130931786356,-7.2631103021786885,13.29256287911088,4.75,-0.6159467039554016,-4.275000000000006,-11.3514620955318,2.8014620955317895,-7.813231047765896,-0.7367689522341152,21.03,19.047619047619047,-20.35967788278572,3.538231047765895,6,9.75,8.625,4.6875,-6.25,-11.0,0,-0.10132158590308371,1.9230769230769231,115.0,-1.2,114.25,2.111111111111111,118.25,-0.10132158590308371 2180,2008-07-01,107.25,113.25,107.0,113.25,459473.0,-0.05506607929515417,1.0833333333333333,3.4285714285714284,46.198830409356724,47.126326224790915,10.526798475556916,10.150613471922483,10.144182344092059,-0.8996501954637353,12.924403876281609,6.5,-0.1095849152271029,-9.775000000000006,-17.948931605706136,-1.6010683942938755,-13.861965802853064,-5.688034197146948,26.8194,2.0,-39.74260165633271,4.086965802853065,7,13.75,13.75,11.25,0.0,-5.0,1,-0.04895104895104896,1.5333333333333334,113.5,1.9230769230769231,115.0,-1.2,114.25,-0.04895104895104896 2181,2008-07-02,107.5,110.0,107.0,108.25,146585.0,0.002331002331002363,-2.4285714285714284,0.125,40.25974025974026,45.93221831927361,9.557421895041728,9.252691663415376,10.041762588632565,-1.11342022514431,12.536349103468083,3.0,-0.2549811732023386,-8.8125,-17.70494948789488,0.07994948789487921,-13.25872474394744,-4.36627525605256,25.486624000000006,4.166666666666666,-36.01454642298326,4.446224743947439,7,13.5,13.5,11.3125,-0.25,-5.0,2,-0.06279069767441858,1.0833333333333333,107.25,1.5333333333333334,113.5,1.9230769230769231,115.0,-0.06279069767441858 2182,2008-07-03,104.0,105.75,101.75,105.5,569590.0,-0.032558139534883734,3.0,2.0,38.50931677018634,45.10592618863366,11.526082826981906,11.968347323971614,13.72425063479767,2.4866527605265247,13.536940394302432,5.75,-1.3504878338790718,-11.424999999999997,-21.49723907579765,-1.352760924202343,-16.461119537898824,-6.38888046210117,27.947159040000003,15.517241379310345,-23.27380230600507,5.036119537898828,7,14.375,14.375,14.3125,3.25,-1.5,3,-0.009615384615384581,-2.4285714285714284,107.5,1.0833333333333333,107.25,1.5333333333333334,113.5,-0.009615384615384581 2183,2008-07-04,104.5,106.5,103.25,105.0,91707.0,0.004807692307692291,-1.1666666666666667,0.3333333333333333,32.1917808219178,43.23616763072038,9.650201485687774,10.946655283793035,13.384073311741844,2.0826656081596866,14.24124378814369,3.25,-1.738290631358808,-10.237499999999997,-21.32385363147553,0.848853631475535,-15.780676815737763,-4.694323184262231,25.635329497599997,18.96551724137931,-13.950072898855787,5.543176815737763,7,7.375,13.875,13.8125,2.75,-2.25,4,-0.04784688995215314,3.0,104.0,-2.4285714285714284,107.5,1.0833333333333333,107.25,-0.04784688995215314 2184,2008-07-07,106.0,106.25,104.5,105.25,64859.0,0.014354066985645897,1.8,-1.5,24.427480916030532,40.89982712644095,6.392551602647828,9.00249216672276,12.03238339602018,0.7322852829955622,14.782656517490157,1.75,-2.5805020388084614,-8.162499999999994,-19.823585757881077,3.498585757881088,-13.993042878940543,-2.331957121059446,22.43220972774401,36.95652173913043,9.656234373445486,5.830542878940541,7,4.625,12.375,12.25,1.25,-4.0,0,-0.07075471698113212,-1.1666666666666667,104.5,3.0,104.0,-2.4285714285714284,107.5,-0.07075471698113212 2185,2008-07-08,101.75,104.25,101.0,103.5,2505015.0,-0.04009433962264153,1.0,-2.3333333333333335,24.427480916030532,38.52697694709762,9.046407450217373,12.889478755176043,16.424663343011602,5.128669319556835,15.364180998796007,5.0,-3.2611787619178045,-11.762500000000003,-24.66851145121811,1.143511451218103,-18.215505725609063,-5.309494274390943,25.081277144079365,8.333333333333332,-14.797211318275995,6.453005725609054,7,8.25,16.25,16.5625,5.5,-1.5,1,0.0073710073710073765,1.8,106.0,-1.1666666666666667,104.5,3.0,104.0,0.0073710073710073765 2186,2008-07-09,104.75,105.5,103.25,103.5,206445.0,0.029484029484029506,-1.5714285714285714,-0.7142857142857143,24.427480916030532,36.214686466868216,4.391902808942547,9.946582422219535,13.580558615576322,2.321926839680856,14.977308375073454,3.75,-4.250134925580795,-8.474999999999994,-21.908951489848562,4.958951489848573,-15.191975744924278,-1.7580242550757106,20.014774972553013,68.18181818181817,48.61415556779705,6.716975744924285,7,3.875,13.25,13.3125,2.5,-3.75,2,-0.023866348448687402,1.0,101.75,1.8,106.0,-1.1666666666666667,104.5,-0.023866348448687402 2187,2008-07-10,104.0,104.25,102.25,103.0,199179.0,-0.007159904534606243,1.6666666666666667,0.8,25.1968503937008,33.78946878574502,3.9504710057145758,10.36147440376962,14.497072005972726,3.198916540017308,14.574635694075678,2.5,-4.917419898893598,-8.674999999999997,-22.691062214474712,5.341062214474718,-15.683031107237355,-1.6669688927626396,18.86359297474877,54.54545454545454,37.22336314053828,7.008031107237356,7,4.625,14.0,14.1875,3.25,-2.5,3,-0.014423076923076872,-1.5714285714285714,104.75,1.0,101.75,1.8,106.0,-0.014423076923076872 2188,2008-07-11,98.5,104.0,97.5,104.0,135912.0,-0.05288461538461542,1.3636363636363635,-5.5,17.60563380281691,30.36051057842338,7.670437006962501,15.494177444025894,19.861323652993008,8.783237871643834,14.583179805958798,6.5,-5.861566710548544,-13.4375,-28.81252674366607,1.9375267436660693,-21.125013371833035,-5.749986628166965,22.614505536768874,11.428571428571429,-4.978840303543199,7.687513371833036,7,6.875,17.75,19.6875,8.75,3.25,4,0.04060913705583746,1.6666666666666667,104.0,-1.5714285714285714,104.75,1.0,101.75,0.04060913705583746 2189,2008-07-14,98.75,101.0,98.5,99.5,120202.0,0.002538071065989911,-3.0,0.13636363636363635,20.15503875968993,27.466755950682625,5.708418816096241,14.51146112624501,19.387027201862367,8.603901839164621,15.827922891685024,2.5,-6.580393785140501,-12.25,-28.460782636388558,3.960782636388558,-20.35539131819428,-4.144608681805721,20.003054983091985,15.625,-2.0660736570832476,8.105391318194277,7,5.0,17.5,20.0,9.25,1.0,0,0.03544303797468351,1.3636363636363635,98.5,1.6666666666666667,104.0,-1.5714285714285714,104.75,0.03544303797468351 2190,2008-07-15,95.5,98.5,94.5,97.5,143685.0,-0.032911392405063244,1.0,2.6666666666666665,17.7304964539007,24.963506638922674,7.9527145516387066,16.45915473712779,22.24138927545019,11.94231069441409,16.374337607619324,4.25,-7.639453968013669,-14.137500000000003,-30.765373712851954,2.490373712851948,-22.45143685642597,-5.8235631435740345,21.127749484782782,9.090909090909092,-8.954193150681698,8.313936856425972,7,5.0,19.25,24.0,13.625,1.75,1,0.0680628272251309,-3.0,98.75,1.3636363636363635,98.5,1.6666666666666667,104.0,0.0680628272251309 2191,2008-07-16,94.5,97.0,93.75,96.75,235796.0,-0.010471204188481686,1.3636363636363635,1.125,19.37984496124031,22.838009771262005,7.727351703810342,16.410309974017878,22.866271466058677,12.985884270801549,17.053155807011887,3.25,-8.81952963156715,-13.9375,-31.319337919901074,3.4443379199010735,-22.628418959950537,-5.246581040049463,19.472419546608847,7.142857142857142,-12.217149684088255,8.690918959950535,7,5.625,19.875,24.625,16.125,0.25,2,0.060846560846560926,1.0,95.5,-3.0,98.75,1.3636363636363635,98.5,0.060846560846560926 2192,2008-07-17,99.75,101.0,97.25,97.5,240276.0,0.05555555555555558,-1.7272727272727273,-1.0,29.25170068027211,22.511334199968037,2.023927809006892,9.957851486114166,17.32666291983105,7.810428708625821,17.558069649423064,6.5,-9.377915616899827,-7.599999999999994,-24.24679517125476,9.046795171254772,-15.923397585627384,0.7233975856273958,11.391280810083614,58.536585365853654,37.01660447533293,8.323397585627383,7,0.25,14.625,17.5,12.25,-2.25,3,0.012531328320801949,1.3636363636363635,94.5,1.0,95.5,-3.0,98.75,0.012531328320801949 2193,2008-07-18,102.5,104.0,97.75,99.0,189380.0,0.027568922305764465,-1.0833333333333333,1.5555555555555556,35.526315789473685,23.744538074795052,-1.16178067635623,6.165364576426654,14.208265269443785,5.183655349594332,17.58344966028434,6.25,-9.679443652358032,-3.987499999999997,-19.689892543143685,11.71489254314369,-11.838696271571834,3.8636962715718397,6.206501496671905,85.36585365853658,60.90864732573555,7.851196271571841,7,-2.875,11.875,14.625,9.875,-4.75,4,-0.009756097560975618,-1.7272727272727273,99.75,1.3636363636363635,94.5,1.0,95.5,-0.009756097560975618 2194,2008-07-21,103.25,104.25,101.25,104.25,348637.0,0.007317073170731714,5.0,-0.2857142857142857,43.84615384615385,25.90216840036431,-2.6182254528329167,4.192994480988972,13.107106083630711,4.522576353365906,15.700724263276959,3.0,-9.620910034463037,-2.325000000000003,-16.389793672594664,11.739793672594658,-9.357396836297326,4.70739683629732,3.362591287137832,90.47619047619048,60.56846823158055,7.032396836297329,7,-3.625,11.125,13.6875,10.0,-4.5,0,-0.014527845036319653,-1.0833333333333333,102.5,-1.7272727272727273,99.75,1.3636363636363635,94.5,-0.014527845036319653 2195,2008-07-22,104.75,106.0,100.25,101.5,199380.0,0.014527845036319542,1.0,-3.25,45.92592592592593,28.29088451257491,-4.076623736461471,1.7385789519046568,11.30643428853935,3.1690239737212664,14.711520358170183,5.75,-9.337154620832791,-0.16249999999999432,-12.953610194194525,12.628610194194536,-6.558055097097252,6.233055097097264,-11.0,89.79591836734694,54.292711015151546,6.395555097097265,7,-4.875,9.625,12.125,8.5,-5.25,1,-0.04773269689737469,5.0,103.25,-1.0833333333333333,102.5,-1.7272727272727273,99.75,-0.04773269689737469 2196,2008-07-23,107.5,109.0,105.25,107.0,195496.0,0.026252983293556076,1.1428571428571428,0.15384615384615385,55.30303030303031,31.636015613611523,-7.14710810886892,-1.9584903808949576,8.241221131260858,0.5669823263640268,13.685554299495964,4.25,-8.868049004409698,3.125,-8.115785700204512,14.365785700204512,-2.495392850102249,8.745392850102249,-13.504999999999995,87.2340425531915,47.170230280121984,5.620392850102255,7,-6.125,6.875,10.125,6.625,-8.25,2,-0.09534883720930232,1.0,104.75,5.0,103.25,-1.0833333333333333,102.5,-0.09534883720930232 2197,2008-07-24,104.75,108.75,103.0,108.75,106581.0,-0.025581395348837188,1.875,-8.0,50.354609929078016,35.27479073875164,-4.782459224866159,0.045641607144233376,10.653672681800515,3.4424680912207464,13.319164329158259,5.75,-8.12950544153199,0.8499999999999943,-9.392327038223414,11.092327038223402,-4.27116351911171,5.971163519111698,-10.154799999999994,62.22222222222222,18.684521526237212,5.121163519111706,7,-3.375,9.625,12.875,9.375,-6.25,3,-0.09546539379474939,1.1428571428571428,107.5,1.0,104.75,5.0,103.25,-0.09546539379474939 2198,2008-07-25,103.75,104.75,100.75,103.0,136949.0,-0.009546539379474916,1.9090909090909092,-0.1875,46.76258992805755,38.23118531301471,-3.3072197717260536,0.16823101341240942,11.200830863867111,4.5314785636859085,13.50391323932662,4.0,-7.622625621743268,0.4124999999999943,-8.398789110538914,9.223789110538902,-3.9931445552694527,4.818144555269441,-8.578607999999988,40.0,-4.189648127976447,4.405644555269454,7,-2.375,10.625,13.875,10.375,-4.75,4,-0.06024096385542166,1.875,104.75,1.1428571428571428,107.5,1.0,104.75,-0.06024096385542166 2199,2008-07-28,102.0,104.75,100.0,104.0,94642.0,-0.016867469879518038,1.7142857142857142,-2.6666666666666665,50.3875968992248,41.85975202916184,-1.1708534079635768,1.0672224940124835,12.476376756004385,6.3971426080453,13.74483863416389,4.75,-7.164205862840888,-0.7625000000000028,-8.170665835931302,6.645665835931297,-4.466582917965653,2.941582917965647,-6.275463679999987,22.22222222222222,-25.408196633229586,3.7040829179656485,7,-0.625,12.375,15.625,12.125,-0.25,0,-0.04166666666666663,1.9090909090909092,103.75,1.875,104.75,1.1428571428571428,107.5,-0.04166666666666663 2200,2008-07-29,102.0,102.5,99.5,100.0,79600.0,0.0,1.0,-1.0,45.2991452991453,44.73967428892906,-0.16971224777634575,0.6890679531499728,11.992140432233256,6.541923406891641,14.78759149324774,3.0,-5.810117680228473,-0.5,-7.604483388013122,6.604483388013122,-4.052241694006568,3.052241694006568,-5.7444451327999815,26.31578947368421,-17.941917594554607,3.5522416940065638,7,1.125,5.875,20.125,16.625,-2.75,1,-0.031862745098039214,1.7142857142857142,102.0,1.9090909090909092,103.75,1.875,104.75,-0.031862745098039214 2201,2008-07-30,100.75,103.5,98.75,103.0,274300.0,-0.01225490196078427,1.9230769230769231,-1.125,44.537815126050425,46.43813144957109,2.3021832804577684,1.4835065755155767,12.854287299362653,7.974815018969792,15.803654410659245,4.75,-4.670722486210565,-1.4124999999999943,-8.148645626006399,5.32364562600641,-4.7805728130031895,1.9555728130032008,-3.9846673274879834,20.0,-22.008071980694396,3.3680728130031996,7,2.625,5.875,21.375,17.875,-4.25,2,-0.012406947890818865,1.0,102.0,1.7142857142857142,102.0,1.9090909090909092,103.75,-0.012406947890818865 2202,2008-07-31,103.0,103.0,99.75,101.0,239000.0,0.022332506203474045,2.25,-0.8888888888888888,58.49056603773585,48.989714810489104,0.6276851921432325,-0.8909306474031098,10.210404230843167,5.922647023051738,15.928206126764689,3.25,-2.929501660657607,0.8875000000000028,-5.805927648390536,7.580927648390542,-2.4592138241952597,4.234213824195265,-5.745280634388465,70.83333333333334,23.926205648476163,3.346713824195267,7,0.875,3.375,19.8125,15.625,-10.0,3,-0.036407766990291246,1.9230769230769231,100.75,1.0,102.0,1.7142857142857142,102.0,-0.036407766990291246 2203,2008-08-01,99.5,105.25,98.75,103.75,465600.0,-0.03398058252427183,-1.2608695652173914,-2.125,51.260504201680675,49.81353151665876,4.087195175526105,2.334991873313811,13.348324643663545,9.546250106928312,16.02845956293713,6.5,-1.26841839111664,-2.362499999999997,-9.053961566411715,4.328961566411721,-5.708230783205863,0.9832307832058689,-1.7754694090129277,11.538461538461538,-37.7011430875674,3.3457307832058625,8,4.375,5.5,23.6875,19.125,-5.0,4,-0.01005025125628145,2.25,103.0,1.9230769230769231,100.75,1.0,102.0,-0.01005025125628145 2204,2008-08-04,98.5,100.25,98.5,100.0,175600.0,-0.01005025125628145,-1.3333333333333333,0.35294117647058826,55.45454545454545,50.8722670198387,4.852882365671178,2.8926067345228716,13.951040711839795,10.661301295328371,16.153371060882936,1.75,-0.21878741022945292,-2.987499999999997,-9.541877805793703,3.566877805793709,-6.26468890289685,0.2896889028968559,-0.3244506326524146,0.0,-52.07431807228603,3.2771889028968557,8,5.25,6.5,24.1875,20.125,-5.75,0,0.0050761421319796,-1.2608695652173914,99.5,2.25,103.0,1.9230769230769231,100.75,0.0050761421319796 2205,2008-08-05,102.5,102.75,98.25,99.5,200300.0,0.04060913705583746,1.5714285714285714,-2.0,63.114754098360656,51.74023633043097,0.5589335046881416,-1.1049769492154837,9.632343396816523,6.796788523799279,15.633324141979358,4.5,0.5012241996893181,0.9749999999999943,-5.594266561643195,7.544266561643184,-2.3096332808216005,4.259633280821589,6.5,60.71428571428571,2.834312529026235,3.2846332808215926,8,1.0,1.0,20.1875,16.125,-11.75,1,-0.007317073170731714,-1.3333333333333333,98.5,-1.2608695652173914,99.5,2.25,103.0,-0.007317073170731714 2206,2008-08-06,102.25,104.75,102.0,103.5,157000.0,-0.0024390243902439046,-2.142857142857143,-0.4166666666666667,54.90196078431373,52.245497536568266,-0.015751921967222415,-1.1087183804912115,9.594467613073434,7.2340907409170825,15.525647838636903,2.75,0.7454671761744436,0.8499999999999943,-5.5539461518518465,7.253946151851835,-2.351973075925926,4.051973075925915,6.534999999999997,57.14285714285714,-0.6270405141981854,3.201973075925922,8,-0.5,-0.375,18.75,17.0,-13.25,2,-0.02933985330073352,1.5714285714285714,102.5,-1.3333333333333333,98.5,-1.2608695652173914,99.5,-0.02933985330073352 2207,2008-08-07,102.5,103.75,101.5,102.75,140900.0,0.0024449877750611915,1.0,0.2,50.0,52.6052097667841,-0.6911616426962155,-1.5566676588369717,8.94878823255668,7.1747482249404015,15.195756764334723,2.25,0.804063085140001,1.1749999999999972,-5.135183915914041,7.485183915914035,-1.9800919579570149,4.330091957957009,6.074299999999994,60.71428571428571,6.169263930529709,3.155091957957017,8,-0.75,-1.125,18.5,17.5,-11.0,3,-0.05853658536585371,-2.142857142857143,102.25,1.5714285714285714,102.5,-1.3333333333333333,98.5,-0.05853658536585371 2208,2008-08-08,102.5,103.0,100.25,102.5,69200.0,0.0,4.5,-0.0,48.31460674157303,52.374877527045015,-0.9913745388198834,-1.3087320501385165,8.544950800362074,7.3194398552304705,13.98734467230289,2.75,0.23583239250362453,0.9749999999999943,-5.210509382081483,7.160509382081472,-2.1177546910407443,4.067754691040733,5.867813999999996,65.38461538461539,14.74912098232764,3.09275469104074,8,-0.75,-1.125,15.875,15.875,-14.25,4,-0.09268292682926826,1.0,102.5,-2.142857142857143,102.25,1.5714285714285714,102.5,-0.09268292682926826 2209,2008-08-11,102.25,103.75,102.0,103.0,79200.0,-0.0024390243902439046,-1.8,-100.0,44.047619047619044,52.235819054653206,-0.784702539506128,-0.8253948653258476,8.315406251096192,7.782007067794993,12.775536773992254,1.75,0.02664369144984846,0.5499999999999972,-5.501533081096682,6.601533081096676,-2.475766540548335,3.5757665405483294,5.915457719999992,61.53846153846154,15.201481847032767,3.025766540548338,8,-0.5,-0.875,12.875,16.125,-15.0,0,-0.07579462102689483,4.5,102.5,1.0,102.5,-2.142857142857143,102.25,-0.07579462102689483 2210,2008-08-12,102.0,103.25,101.5,102.75,203200.0,-0.0024449877750610804,1.0,1.0,35.13513513513513,51.1910768334404,-0.5975402840028181,-0.06689264099171055,8.089188470754706,8.277212864325719,10.884376803094389,1.75,0.020731685772176434,-0.025000000000005684,-5.326191524457101,5.27619152445709,-2.6755957622285536,2.625595762228542,5.967148565599999,38.88888888888889,-2.1809141477509044,2.6505957622285483,8,-0.25,-0.625,12.5,16.375,-14.5,1,-0.09068627450980393,-1.8,102.25,4.5,102.5,1.0,102.5,-0.09068627450980393 2211,2008-08-13,100.25,102.5,100.0,102.5,89500.0,-0.01715686274509809,1.2222222222222223,3.0,37.14285714285714,48.81910917845387,1.2003004191741127,2.2514006255759114,9.348935919052423,10.308641532891386,8.74391438211586,2.5,-0.0625572364060929,-2.0625,-6.124114275918387,1.9991142759183873,-4.093307137959201,-0.03169286204079924,7.522805594288002,6.666666666666667,-30.416867403153933,2.0308071379591968,8,1.5,1.125,13.75,17.75,-13.0,2,-0.09476309226932667,1.0,102.0,-1.8,102.25,4.5,102.5,-0.09476309226932667 2212,2008-08-14,101.0,101.5,99.25,101.0,69800.0,0.007481296758104827,3.5,-0.0,42.02898550724638,47.793384879072285,0.152838147451277,1.686306888286552,8.107290487280352,9.755477429142474,7.559243386685248,2.25,0.052706855292825594,-1.375,-5.30698757828884,2.5569875782888403,-3.34099378914442,0.5909937891444201,6.582349482402236,38.88888888888889,2.0844513705769216,1.9659937891444221,8,0.5,0.375,12.3125,17.0,-8.25,3,-0.1188118811881188,1.2222222222222223,100.25,1.0,102.0,-1.8,102.25,-0.1188118811881188 2213,2008-08-15,101.5,102.0,99.75,101.5,65400.0,0.004950495049504955,3.5,0.0,48.4375,47.01371316190056,-0.03757883252465888,1.1674014208036567,7.224151159273163,9.485161628160796,6.934650793682826,2.25,0.31191751092819686,-0.8250000000000028,-4.775682819066901,3.1256828190668955,-2.800341409533459,1.1503414095334534,5.8957024927541966,50.0,10.88211179053907,1.9753414095334514,8,0.0,-0.125,11.8125,16.5,-8.5,4,-0.09852216748768472,3.5,101.0,1.2222222222222223,100.25,1.0,102.0,-0.09852216748768472 2214,2008-08-18,101.75,102.0,101.0,102.0,43117.0,0.0024630541871921707,7.0,-100.0,49.23076923076923,45.471048176612626,0.2479945520493203,0.8424564848076841,6.610195790972298,9.37282847200126,6.331065193840223,1.0,-0.07638705361958387,-0.5,-4.433660408646716,3.433660408646716,-2.466830204323358,1.466830204323358,5.462788442899111,62.5,20.863736372991625,1.9668302043233576,8,0.25,-0.375,9.0625,14.5,-15.0,0,-0.13267813267813267,3.5,101.5,3.5,101.0,1.2222222222222223,100.25,-0.13267813267813267 2215,2008-08-19,99.75,101.25,99.5,101.25,93541.0,-0.019656019656019708,1.3333333333333333,6.0,47.05882352941176,44.59958848162353,2.0304026865903353,2.5809915361542295,8.304150559686803,11.492279460037565,6.224460223160358,2.25,-0.02616809705881451,-2.25,-6.1500674758031835,1.6500674758031835,-4.200033737901592,-0.29996626209840827,7.283532674041126,15.384615384615385,-27.791005455779597,1.950033737901594,8,1.75,1.625,10.25,16.5,-12.25,1,-0.12531328320802004,7.0,101.75,3.5,101.5,3.5,101.0,-0.12531328320802004 2216,2008-08-20,97.25,100.0,96.5,100.0,110356.0,-0.02506265664160401,1.5454545454545454,1.8333333333333333,33.33333333333333,42.74773662977166,4.186858497248451,4.5046712326999625,10.59975628495691,14.050504313889917,6.993006708395252,3.5,-0.09068527452924968,-4.237499999999997,-7.771079518074373,-0.7039204819256213,-6.004289759037192,-2.470710240962802,9.607862020560304,13.636363636363635,-24.965026368341128,1.7667897590371915,8,2.875,4.125,10.375,17.5,-9.75,2,-0.10025706940874035,1.3333333333333333,99.75,7.0,101.75,3.5,101.5,-0.10025706940874035 2217,2008-08-21,94.75,97.25,94.75,97.0,180585.0,-0.02570694087403602,-1.2222222222222223,0.8181818181818182,35.38461538461537,41.31107092344305,6.114964894805439,6.5530627118509415,12.71702697968675,16.578815751196302,7.5120205131564965,2.5,-0.8469756671404269,-6.237499999999997,-10.567551051118414,-1.90744894888158,-8.402525525559213,-4.0724744744407815,11.693547539737892,0.0,-40.288672742478546,2.1650255255592095,8,4.5,7.125,12.5,19.625,-10.75,3,-0.079155672823219,1.5454545454545454,97.25,1.3333333333333333,99.75,7.0,101.75,-0.079155672823219 2218,2008-08-22,97.5,97.75,94.75,95.0,136730.0,0.029023746701847042,1.0,-1.1111111111111112,47.22222222222223,41.66380460951006,2.8844595414963834,3.489741410071929,9.664778227425415,13.877397514830136,7.595758353222205,3.0,-1.220684867032503,-3.174999999999997,-7.567277912790416,1.217277912790422,-5.3711389563952,-0.9788610436047946,8.24193468735362,37.93103448275862,-7.145972128306369,2.1961389563952074,8,1.5,4.375,9.6875,16.875,-19.75,4,-0.04871794871794877,-1.2222222222222223,94.75,1.5454545454545454,97.25,1.3333333333333333,99.75,-0.04871794871794877 2219,2008-08-25,97.75,98.25,96.75,97.5,62847.0,0.002564102564102555,1.4,0.1,33.33333333333333,41.46360440930985,2.1557011687650913,3.0620074568085727,8.972191617816236,13.622041207399178,7.492303473257328,1.5,-1.48344373077515,-2.7125000000000057,-7.24389632250454,1.8188963225045285,-4.978198161252266,-0.4468018387477457,7.332418606112398,46.15384615384615,2.9286574724904497,2.265698161252267,8,0.875,4.125,9.25,16.625,-15.0,0,-0.04859335038363166,1.0,97.5,-1.2222222222222223,94.75,1.5454545454545454,97.25,-0.04859335038363166 2220,2008-08-26,98.75,98.75,96.5,97.0,194701.0,0.010230179028132946,1.5714285714285714,7.0,38.333333333333336,41.59587954158499,0.7221487127000472,1.9036422630894378,7.362850832678205,12.594502962628951,7.232838999190064,2.25,-1.7047760769851266,-1.5499999999999972,-6.082339932439595,2.9823399324396007,-3.816169966219803,0.7161699662198089,5.712473489745648,76.19047619047619,33.29129285884528,2.2661699662198,8,-0.375,3.125,8.25,15.625,-20.75,1,-0.12151898734177213,1.4,97.75,1.0,97.5,-1.2222222222222223,94.75,-0.12151898734177213 2221,2008-08-27,99.5,99.5,98.0,99.0,38844.0,0.0075949367088608,5.0,0.2857142857142857,40.322580645161295,41.40627900135332,-0.16251727876104383,1.1122178172168162,6.136672990745154,11.872939590918506,7.106293432102017,1.5,-1.8056639402323782,-0.7374999999999972,-5.278178711153586,3.803178711153592,-3.0078393555767917,1.5328393555767974,4.379725080360913,100.0,56.9024420965098,2.2703393555767963,8,-1.125,2.375,7.625,14.875,-24.25,2,-0.12060301507537685,1.5714285714285714,98.75,1.4,97.75,1.0,97.5,-0.12060301507537685 2222,2008-08-28,99.25,100.5,98.25,99.5,208893.0,-0.002512562814070307,1.0,-0.5,39.682539682539684,40.433505632746616,-0.2088199037634837,1.1245276389107204,5.80105860810184,12.142227601309727,6.853293576786261,2.25,-1.7261502370689925,-0.7999999999999972,-5.166740323474741,3.566740323474747,-2.983370161737369,1.3833701617373748,4.081941575539261,78.26086956521739,36.41345770004777,2.183370161737373,8,-0.875,2.5,8.625,15.125,-22.75,3,-0.11838790931989929,5.0,99.5,1.5714285714285714,98.75,1.4,97.75,-0.11838790931989929 2223,2008-08-29,98.5,100.25,98.5,99.75,67763.0,-0.007556675062972307,-1.8,5.0,38.46153846153846,39.23692443616542,0.07920734071045388,1.8928144759690042,6.001071421883836,12.91533378834123,7.1304338780331795,1.75,-1.6044525923982178,-1.5,-5.915880433167175,2.9158804331671746,-3.7079402165835944,0.7079402165835944,4.3170250810069035,50.0,10.203706708381134,2.2079402165835895,8,-0.5,1.5,9.375,15.875,-27.5,4,-0.14720812182741116,1.0,99.25,5.0,99.5,1.5714285714285714,98.75,-0.14720812182741116 2224,2008-09-01,99.0,99.25,97.5,98.25,48860.0,0.0050761421319796,1.8,-0.6,40.90909090909091,38.55362081168532,-0.9520179124952648,1.5095913838607942,4.889138373068022,12.397672370568444,7.472916555053192,1.75,-1.6445007453490774,-1.0250000000000057,-5.410682447047961,3.3606824470479495,-3.217841223523976,1.1678412235239648,3.3330035761464956,62.5,21.655800915628973,2.1928412235239776,9,-1.375,1.0,8.875,15.375,-26.75,0,-0.21464646464646464,-1.8,98.5,1.0,99.25,5.0,99.5,-0.21464646464646464 2225,2008-09-02,101.75,102.0,98.5,98.75,157619.0,0.02777777777777768,1.0,4.0,54.285714285714285,40.88166313972765,-3.786694452399175,-1.3697030634427847,1.6593765545097199,9.641830979257236,7.662236683739415,3.5,-1.8116888567824248,1.7625000000000028,-2.5462273734800362,6.071227373480042,-0.3918636867400096,3.9168636867400153,-7.0,94.44444444444444,47.24143460968735,2.154363686740016,9,-3.375,-1.75,6.125,12.625,-35.0,1,-0.18673218673218672,1.8,99.0,-1.8,98.5,1.0,99.25,-0.18673218673218672 2226,2008-09-03,99.25,101.0,98.25,100.5,149470.0,-0.02457002457002455,1.4444444444444444,-0.4166666666666667,45.45454545454546,42.00054425860878,-1.0875244285621761,0.9423346900431113,3.632613387848778,12.125384694128627,7.44117037073751,3.5,-2.0985858575093346,-0.5875000000000057,-4.771665011341469,3.5966650113414573,-2.679582505670737,1.5045825056707258,-4.355000000000004,38.88888888888889,-8.978909737824743,2.09208250567073,9,-0.875,0.75,6.25,15.125,-28.25,2,-0.21410579345088165,1.0,101.75,1.8,99.0,-1.8,98.5,-0.21410579345088165 2227,2008-09-04,96.5,99.25,95.25,99.25,77124.0,-0.027707808564231717,1.9090909090909092,2.2,38.372093023255815,41.017196569834724,2.164431665332785,3.393783249831145,5.9419859499336525,14.88668998620814,7.647243005185583,4.0,-2.28267016021654,-3.0374999999999943,-7.277891615483227,1.2028916154832388,-5.157695807741604,-0.9173041922583849,-1.4629000000000048,18.51851851851852,-27.878323893630217,2.1201958077416156,9,2.125,3.5,8.5,17.875,-25.75,3,-0.22020725388601037,1.4444444444444444,99.25,1.0,101.75,1.8,99.0,-0.22020725388601037 2228,2008-09-05,93.0,96.75,92.0,95.5,270885.0,-0.03626943005181349,-1.1111111111111112,0.9090909090909091,32.32323232323233,40.904963124267944,5.541752794908518,6.477689687509951,8.92742498215047,18.40570023285437,8.461665133642548,4.75,-2.080264002531109,-6.0625,-10.979909994362956,-1.1450900056370443,-8.52120499718147,-3.6037950028185293,9.0,10.0,-32.940529198664294,2.4587049971814747,9,4.0,5.625,12.125,21.375,-20.0,4,-0.17741935483870963,1.9090909090909092,96.5,1.4444444444444444,99.25,1.0,101.75,-0.17741935483870963 2229,2008-09-08,94.5,96.75,93.75,96.0,143437.0,0.016129032258064502,1.0,0.6,39.175257731958766,40.99851027967077,3.9473664382888245,4.603324238345721,6.96804189459192,16.917658753380607,9.142721195073875,3.75,-1.7005962427453483,-4.174999999999997,-9.25359284282439,0.9035928428243949,-6.714296421412186,-1.6357035785878082,7.299999999999997,25.0,-20.54107411555134,2.5392964214121934,9,2.5,3.875,9.9375,19.875,-19.25,0,-0.24867724867724872,-1.1111111111111112,93.0,1.9090909090909092,96.5,1.4444444444444444,99.25,-0.24867724867724872 2230,2008-09-09,92.75,95.75,92.25,93.75,1156950.0,-0.01851851851851849,-2.5,0.6666666666666666,40.42553191489361,41.00994930964103,5.31577216348289,5.928777340929187,8.430339176888793,18.573759622206964,10.114479129993951,3.5,-1.7922140459470342,-5.462500000000006,-10.935580052693126,0.010580052693114794,-8.199040026346566,-2.7259599736534454,8.854,8.333333333333332,-39.539746797551004,2.736540026346557,9,4.25,5.625,11.625,21.625,-22.25,1,-0.22102425876010778,1.0,94.5,-1.1111111111111112,93.0,1.9090909090909092,96.5,-0.22102425876010778 2231,2008-09-10,90.75,93.75,90.25,93.0,83704.0,-0.021563342318059342,-1.1538461538461537,2.25,41.30434782608696,41.19015021447962,6.642597330595677,7.568616145366093,10.10540499737536,20.487236241979218,11.424477063897145,3.5,-1.7314445844128272,-6.987499999999997,-13.300550392891495,-0.6744496071084995,-10.144025196445739,-3.8309748035542555,10.661919999999995,5.555555555555555,-46.37490243146513,3.1565251964457453,9,5.375,6.75,12.75,23.625,-23.75,2,-0.2644628099173554,-2.5,92.75,1.0,94.5,-1.1111111111111112,93.0,-0.2644628099173554 2232,2008-09-11,89.0,90.75,87.5,90.25,240583.0,-0.019283746556473802,1.8888888888888888,0.5555555555555556,30.681818181818187,40.32573685006626,7.583184120316659,8.826026151244307,11.616268949926237,22.175584379304127,12.79758901053757,3.25,-1.88938409959529,-8.137500000000003,-15.360407637293434,-0.9145923627065713,-11.748953818646726,-4.52604618135328,11.965443199999996,16.216216216216218,-35.93660492348602,3.611453818646718,9,5.75,6.625,12.8125,25.375,-20.0,3,-0.202247191011236,-1.1538461538461537,90.75,-2.5,92.75,1.0,94.5,-0.202247191011236 2233,2008-09-12,91.5,91.75,89.25,89.75,104190.0,0.028089887640449396,1.2222222222222223,-1.4,37.113402061855666,39.903993644817895,4.454221132645813,5.837742806914591,8.885133693085308,19.611876844059736,14.249716965072773,2.75,-2.111778111490665,-5.137500000000003,-12.472482868708042,2.197482868708036,-8.804991434354022,-1.4700085656459834,8.657516607999995,43.24324324324324,-9.269015930034996,3.667491434354021,9,3.25,4.125,10.0625,22.875,-22.25,4,-0.22677595628415304,1.8888888888888888,89.0,-1.1538461538461537,90.75,-2.5,92.75,-0.22677595628415304 2234,2008-09-15,88.25,90.25,86.25,90.25,212356.0,-0.03551912568306015,3.0,-1.1428571428571428,30.188679245283026,37.2265453069922,6.726315303230081,8.458153681969861,11.813110762351442,22.762656797160957,15.969888317625303,5.25,-2.4244812022218127,-7.712500000000006,-15.53499623639739,0.10999623639737877,-11.62374811819869,-3.8012518818013206,11.148065611519996,21.052631578947366,-27.28865356835779,3.911248118198692,9,5.375,6.75,13.3125,26.125,-18.25,0,-0.17280453257790374,1.2222222222222223,91.5,1.8888888888888888,89.0,-1.1538461538461537,90.75,-0.17280453257790374 2235,2008-09-16,87.25,88.25,85.75,86.5,175378.0,-0.011331444759206777,-1.2222222222222223,-0.375,27.10280373831776,35.18746289407801,6.094041289594344,8.931596986803754,12.609839493676276,23.676573433436587,17.39720194269589,2.5,-2.72690026430908,-8.087500000000006,-16.60261813436172,0.42761813436170826,-12.345059067180856,-3.829940932819156,11.096220362598402,18.75,-22.10435230705305,4.257559067180856,9,5.25,7.25,14.3125,27.125,-21.0,1,-0.13753581661891112,3.0,88.25,1.2222222222222223,91.5,1.8888888888888888,89.0,-0.13753581661891112 2236,2008-09-17,87.5,91.0,86.5,89.0,135673.0,0.002865329512893977,-1.5714285714285714,-2.0,28.037383177570092,34.039161800112936,4.472338278511685,8.341365358895985,12.058568470326634,23.329094510663822,17.79461050593649,4.5,-3.166315580822726,-7.349999999999994,-16.497044388908478,1.797044388908489,-11.923522194454236,-2.7764778055457526,9.58659832633856,29.166666666666668,-6.66866706831313,4.573522194454243,9,3.75,6.625,14.0625,26.875,-25.0,2,-0.19428571428571428,-1.2222222222222223,87.25,3.0,88.25,1.2222222222222223,91.5,-0.19428571428571428 2237,2008-09-18,87.25,88.25,84.25,86.5,152357.0,-0.0028571428571428914,1.9090909090909092,-0.5,28.57142857142857,33.62229471657918,3.6567902212094907,8.433041174792493,12.022359310091957,23.487155799171575,17.969629311753355,4.0,-4.185755279440286,-7.224999999999994,-16.98380169520553,2.5338016952055398,-12.104400847602761,-2.3455991523972273,8.702938493704707,40.0,5.710348491591205,4.879400847602771,9,3.25,5.875,14.3125,27.125,-28.25,3,-0.2320916905444126,-1.5714285714285714,87.5,-1.2222222222222223,87.25,3.0,88.25,-0.2320916905444126 2238,2008-09-19,92.75,96.5,90.75,90.75,485340.0,0.06303724928366772,-4.75,2.6666666666666665,39.99999999999999,33.71393274636154,-2.103619720194658,2.697225276800893,6.471468183554606,17.806512323991043,17.497238789867993,9.25,-4.777143838139253,-1.4874999999999972,-11.167206117767549,8.192206117767554,-6.327353058883773,3.3523530588837787,-8.5,69.38775510204081,37.06924877414173,4.839853058883778,9,-2.375,0.375,8.6875,21.625,-37.5,4,-0.2560646900269542,1.9090909090909092,87.25,-1.5714285714285714,87.5,-1.2222222222222223,87.25,-0.2560646900269542 2239,2008-09-22,93.0,95.0,92.5,94.75,113951.0,0.0026954177897573484,1.2222222222222223,-0.875,34.78260869565217,33.08694127755693,-2.893000786113106,2.1851552840109605,6.164373333799503,17.331578999389563,17.169420786827473,2.5,-5.012121056627095,-1.0,-10.549042387922825,8.549042387922825,-5.774521193961405,3.774521193961405,-8.75,71.42857142857143,45.02835492392845,4.77452119396141,9,-2.625,0.125,8.4375,21.375,-36.75,0,-0.2553763440860215,-4.75,92.75,1.9090909090909092,87.25,-1.5714285714285714,87.5,-0.2553763440860215 2240,2008-09-23,86.75,92.5,86.5,91.25,302889.0,-0.06720430107526887,-1.4,2.5714285714285716,30.769230769230774,31.916372715684027,2.7003671623552776,7.894821967160311,12.388249009440088,23.254150067262202,17.404674112183596,6.5,-4.9351555873300725,-6.650000000000006,-16.447153184795425,3.147153184795414,-11.548576592397723,-1.7514234076022888,-2.2549999999999955,20.408163265306122,-4.230051779060268,4.89857659239771,9,3.625,6.375,14.9375,27.625,-19.75,1,-0.19308357348703165,1.2222222222222223,93.0,-4.75,92.75,1.9090909090909092,87.25,-0.19308357348703165 2241,2008-09-24,87.5,88.75,86.5,87.5,114498.0,0.008645533141210304,-1.25,-0.0,35.24590163934427,32.42349309985359,1.6102031138178177,6.53475743450943,11.652539044730617,22.19771716126141,17.91333947942375,2.25,-5.203646315958025,-5.299999999999997,-14.993459542122636,4.393459542122642,-10.146729771061317,-0.45327022893867763,-2.7648999999999972,26.53061224489796,1.0721010623301872,4.8467297710613195,9,2.875,5.625,13.9375,26.875,-15.0,2,-0.24285714285714288,-1.4,86.75,1.2222222222222223,93.0,-4.75,92.75,-0.24285714285714288 2242,2008-09-25,87.5,88.25,85.25,86.5,88397.0,0.0,1.4,100.0,39.81481481481481,32.7236500724046,1.536646816010247,5.912477997908198,11.497874623822781,21.904140436598823,18.869885094353382,3.0,-5.4291411753351895,-4.712500000000006,-14.181667417412129,4.7566674174121175,-9.44708370870606,0.02208370870604881,-2.529601999999997,20.0,-7.1076479541611235,4.73458370870606,9,2.875,5.625,13.25,26.875,-17.5,3,-0.2857142857142857,-1.25,87.5,-1.4,86.75,1.2222222222222223,93.0,-0.2857142857142857 2243,2008-09-26,84.0,86.5,81.5,86.5,228927.0,-0.040000000000000036,3.0,-2.5,31.896551724137936,32.91341368116626,4.314619518265971,8.717423000376925,14.710696768786349,25.035337700440778,20.093036796524245,6.0,-5.65453963630533,-7.487499999999997,-17.14815678273048,2.173156782730487,-12.31782839136524,-2.657171608634755,12.5,18.51851851851852,-8.489911542991173,4.830328391365243,9,5.0,7.75,16.5625,30.375,-15.5,4,-0.29761904761904767,1.4,87.5,-1.25,87.5,-1.4,86.75,-0.29761904761904767 2244,2008-09-29,77.75,86.25,76.5,85.5,206443.0,-0.07440476190476186,1.1081081081081081,3.1,27.611940298507463,32.96998441007622,9.966662688063849,14.012213114015651,20.57079394160246,30.884430935326407,21.321451316551197,9.75,-5.6516553436751025,-12.674999999999997,-23.464980732631517,-1.8850192673684774,-18.06999036631575,-7.280009633684244,18.450000000000003,7.8125,-20.667657022370015,5.394990366315756,9,8.75,11.5,22.6875,36.625,-0.75,0,-0.28938906752411575,3.0,84.0,1.4,87.5,-1.25,87.5,-0.28938906752411575 2245,2008-09-30,82.75,83.75,73.0,73.75,349237.0,0.06430868167202575,-1.0476190476190477,-1.1612903225806452,39.04109589041096,34.19261915594744,4.761982657234,7.921959958597938,15.182595717954001,25.528487777533172,23.667764610776487,10.75,-5.892612461122695,-6.724999999999994,-16.625691097623417,3.175691097623428,-11.675345548811705,-1.7746544511882831,12.662000000000006,61.904761904761905,29.2638490979431,4.950345548811715,9,2.0,4.75,17.5,31.625,-11.75,1,-0.3202416918429003,1.1081081081081081,77.75,3.0,84.0,1.4,87.5,-0.3202416918429003 2246,2008-10-01,78.0,87.0,78.0,85.5,541312.0,-0.05740181268882172,-1.4,-0.8333333333333334,36.07594936708861,35.026454799909665,8.965511502219172,11.59270039713536,19.392543989850324,29.87135106032258,25.802290319560218,9.0,-5.777129314635829,-10.412499999999994,-20.456187465008597,-0.36881253499139177,-15.434343732504303,-5.390656267495686,16.06728000000001,32.78688524590164,-1.851847110829553,5.021843732504302,10,6.75,9.5,22.125,36.375,-14.0,2,-0.14102564102564108,-1.0476190476190477,82.75,1.1081081081081081,77.75,3.0,84.0,-0.14102564102564108 2247,2008-10-02,75.25,78.25,73.75,78.25,677571.0,-0.03525641025641024,2.0,0.4,29.559748427672957,33.86642684742888,10.990020557964996,13.353729725019718,21.648056607768297,32.20207346926429,27.331328477568096,4.5,-5.568137235979378,-12.099999999999994,-23.00074840501827,-1.1992515949817175,-17.550374202509133,-6.649625797490856,17.55324320000001,16.071428571428573,-16.75685606846437,5.450374202509137,10,8.75,12.25,24.875,39.125,-11.0,3,-0.03654485049833889,-1.4,78.0,-1.0476190476190477,82.75,1.1081081081081081,77.75,-0.03654485049833889 2248,2008-10-03,76.5,77.25,73.75,75.5,294172.0,0.01661129568106312,1.8,-0.3333333333333333,34.43708609271522,33.82803544710256,8.037811797652807,11.388083383306665,19.940136997371425,30.487906532144137,28.130856039360054,3.5,-5.403103143577368,-10.025000000000006,-21.601859859675315,1.5518598596753037,-15.813429929837667,-4.236570070162344,15.11504860800001,25.0,-8.932915793938214,5.7884299298376565,10,6.25,11.0,23.5625,37.875,-12.25,4,-0.08496732026143794,2.0,75.25,-1.4,78.0,-1.0476190476190477,82.75,-0.08496732026143794 2249,2008-10-06,71.0,74.25,71.0,73.5,402609.0,-0.07189542483660127,-1.6,-2.5,30.769230769230774,33.82803544710255,11.274570098894728,15.849884697538243,24.96528195797879,35.4910368360957,29.082701377784897,5.5,-5.419901414985588,-14.349999999999994,-27.217134797412072,-1.4828652025879165,-20.783567398706026,-7.9164326012939625,19.49814569152001,0.0,-34.372383390250555,6.433567398706039,10,8.875,15.5,28.0,43.375,-10.0,0,-0.035211267605633756,1.8,76.5,2.0,75.25,-1.4,78.0,-0.035211267605633756 2250,2008-10-07,72.25,75.0,69.0,75.0,558943.0,0.01760563380281699,3.3636363636363638,1.1,32.369942196531795,33.508484397901164,8.662384848577005,13.687073808957308,23.245161545549564,33.746391509777794,29.8113822757135,6.0,-6.212508014198292,-12.075000000000003,-25.7036269918964,1.5536269918963939,-18.8893134959482,-5.2606865040518045,16.688294036198414,18.055555555555554,-16.27408319656846,6.8143134959481975,10,6.375,13.25,26.5625,42.125,-11.25,1,0.0657439446366781,-1.6,71.0,1.8,76.5,2.0,75.25,0.0657439446366781 2251,2008-10-08,66.75,78.75,65.0,67.5,1109317.0,-0.07612456747404839,-5.470588235294118,0.2727272727272727,28.865979381443296,32.291947127526555,12.191530616648734,18.23160793958715,28.24173518946739,38.77461902243314,30.285530864004397,13.75,-7.136940439919826,-16.375,-31.737719742766046,-1.0122802572339538,-24.056359871383023,-8.693640128616977,20.194464632578573,12.727272727272727,-20.02236138184076,7.681359871383027,10,9.25,16.25,32.4375,47.625,-5.5,2,0.06367041198501866,3.3636363636363638,72.25,-1.6,71.0,1.8,76.5,0.06367041198501866 2252,2008-10-09,71.0,73.0,68.5,69.25,382300.0,0.06367041198501866,-1.7692307692307692,-2.3333333333333335,26.984126984126974,31.746122156414227,5.984167348586638,13.242922021293708,23.454779321326242,34.06079518874448,30.257273954012103,6.25,-7.372033666283286,-11.224999999999994,-27.23396130625909,4.783961306259101,-19.229480653129542,-3.2205193468704465,13.311128876669144,43.63636363636363,14.88004044110869,8.004480653129544,10,5.0,11.125,28.1875,36.875,-8.5,3,-0.09859154929577463,-5.470588235294118,66.75,3.3636363636363638,72.25,-1.6,71.0,-0.09859154929577463 2253,2008-10-10,70.75,71.75,65.5,67.0,283517.0,-0.0035211267605633756,1.173913043478261,2.142857142857143,26.455026455026456,31.617576173805226,4.645525720420025,12.499535752730509,23.266680288379845,33.88072665788998,30.712228974591504,6.25,-7.976486993816877,-10.4375,-26.604291010555727,5.729291010555727,-18.520895505277863,-2.3541044947221366,11.243793411468843,41.81818181818181,17.697063546068115,8.08339550527786,10,5.25,10.125,28.5625,35.875,-8.75,4,-0.09187279151943462,-1.7692307692307692,71.0,-5.470588235294118,66.75,3.3636363636363638,72.25,-0.09187279151943462 2254,2008-10-13,73.0,77.5,71.25,75.0,488990.0,0.03180212014134276,-1.2727272727272727,-0.5333333333333333,34.10404624277457,31.06901510184563,1.844890422840109,9.537455172025119,20.627931720094537,31.201392052243392,30.12860344818218,6.75,-8.854035454483935,-7.424999999999997,-23.627745056577893,8.7777450565779,-15.526372528288945,0.676372528288951,6.954538202092579,58.18181818181818,32.203425022171324,8.101372528288946,10,3.0,7.875,24.8125,32.5,-12.75,0,-0.11986301369863017,1.173913043478261,70.75,-1.7692307692307692,71.0,-5.470588235294118,66.75,-0.11986301369863017 2255,2008-10-14,75.25,82.0,75.0,80.0,1326627.0,0.03082191780821919,-1.6666666666666667,2.375,36.312849162011176,31.095337301281468,-1.7666470185496053,6.685098714999981,17.87836151064998,28.550741333022586,29.084348367141143,9.0,-9.200899245786061,-4.575000000000003,-20.601376285428458,11.451376285428452,-12.58818814271423,3.4381881427142247,-10.25,60.29411764705882,32.96514379254956,8.01318814271423,10,-1.75,5.5,22.4375,28.875,-17.25,1,-0.18936877076411962,-1.2727272727272727,73.0,1.173913043478261,70.75,-1.7692307692307692,71.0,-0.18936877076411962 2256,2008-10-15,70.5,76.75,70.5,76.75,316791.0,-0.06312292358803984,1.0,1.3157894736842106,32.82828282828282,31.45850779023812,2.0200245044152325,10.641811239759477,22.071355310962005,32.88836104619676,29.200749277940584,6.25,-8.962475588016417,-8.474999999999994,-24.590455151402978,7.640455151402989,-16.532727575701486,-0.41727242429850264,-5.159999999999997,30.303030303030305,1.962431478257411,8.057727575701493,10,3.0,10.25,27.1875,33.625,-16.0,2,-0.13475177304964536,-1.6666666666666667,75.25,-1.2727272727272727,73.0,1.173913043478261,70.75,-0.13475177304964536 2257,2008-10-16,67.0,69.5,65.0,67.0,519628.0,-0.049645390070921946,-1.25,-0.0,32.82828282828282,31.279751871967846,4.723410368348567,13.224999233777154,24.954135063995594,35.899548630647956,29.102448228862727,5.5,-9.680337043500515,-10.962500000000006,-27.42959238387236,5.50459238387235,-19.196046191936176,-2.728953808063835,15.0,11.76470588235294,-17.082263622713747,8.233546191936176,10,6.5,13.75,29.8125,34.75,-14.75,3,-0.08582089552238803,1.0,70.5,-1.6666666666666667,75.25,-1.2727272727272727,73.0,-0.08582089552238803 2258,2008-10-17,69.0,71.25,64.0,71.0,302862.0,0.029850746268656803,4.8,-100.0,40.331491712707184,32.342225310131894,1.729533677495354,9.860006702210924,22.347429247340784,33.41740359734459,31.233695579248376,7.25,-9.889652397768614,-7.775000000000006,-23.140631506026295,7.590631506026277,-15.45781575301315,-0.09218424698686079,12.659999999999997,27.77777777777778,-3.5758318928050628,7.682815753013141,10,4.0,11.25,26.1875,29.75,-14.25,4,-0.09420289855072461,-1.25,67.0,1.0,70.5,-1.6666666666666667,75.25,-0.09420289855072461 2259,2008-10-20,69.25,72.0,68.75,71.0,195558.0,0.0036231884057971175,-1.3636363636363635,0.875,33.33333333333333,32.449268769776516,1.3468235845133592,8.157737967462381,21.489178973152264,32.64988317279551,33.42575750087955,3.25,-9.598982325374834,-6.337500000000006,-20.000044842707325,7.325044842707307,-13.168772421353665,0.49377242135365407,11.703599999999994,29.166666666666668,1.6082735043462186,6.831272421353656,10,3.75,11.0,25.9375,29.0,-10.5,0,-0.10469314079422387,4.8,69.0,-1.25,67.0,1.0,70.5,-0.10469314079422387 2260,2008-10-21,70.0,71.5,69.5,71.0,213262.0,0.010830324909747224,1.0,0.5714285714285714,39.04109589041096,33.57983727077292,0.2727829340255141,6.417560654514787,20.135162441745962,31.389453566455813,34.56741931399107,2.25,-9.693853827979666,-4.75,-17.55830322794509,8.058303227945089,-11.154151613972545,1.6541516139725445,10.275455999999991,47.05882352941176,19.3289363139309,6.404151613972546,10,3.0,10.25,24.3125,27.625,-10.0,1,-0.13928571428571423,-1.3636363636363635,69.25,4.8,69.0,-1.25,67.0,-0.13928571428571423 2261,2008-10-22,66.25,69.0,65.0,68.0,183939.0,-0.0535714285714286,1.1333333333333333,1.75,38.00000000000001,34.80382316142548,4.407941348773292,8.952960242713516,23.281533432214076,34.6100194852411,35.94658163781187,5.0,-9.207742466382555,-7.4375,-19.28174688237155,4.40674688237155,-13.359623441185775,-1.515376558814225,13.374437759999992,28.125,-1.0350065057313458,5.922123441185774,10,6.75,14.0,27.25,31.125,-1.25,2,-0.12452830188679243,1.0,70.0,-1.3636363636363635,69.25,4.8,69.0,-0.12452830188679243 2262,2008-10-23,62.5,66.75,59.75,66.0,334817.0,-0.05660377358490565,1.8,2.0,32.5,35.47548688864477,7.62753509896929,11.314069853296047,26.34770513167055,37.80340441760771,37.35601963702212,7.0,-8.976461475655412,-9.9375,-20.886995301997416,1.0119953019974162,-15.412247650998708,-4.462752349001292,16.49946024959999,22.448979591836736,-6.938276850078605,5.474747650998707,10,8.375,15.625,30.1875,34.875,1.0,3,-0.128,1.1333333333333333,66.25,1.0,70.0,-1.3636363636363635,69.25,-0.128 2263,2008-10-24,59.0,60.25,55.25,59.5,411828.0,-0.05600000000000005,4.0,0.14285714285714285,34.21052631578948,35.48731800786864,10.376743360067763,13.53926645048196,29.092988506585073,40.77667117514548,38.35967841744541,7.25,-8.08910987072592,-12.1875,-23.286190060213173,-1.0888099397868274,-17.73684503010658,-6.638154969893421,18.84449263462399,22.388059701492537,-10.27380001396341,5.5493450301065845,10,9.625,16.875,32.8125,37.625,0.75,4,-0.11440677966101698,1.8,62.5,1.1333333333333333,66.25,1.0,70.0,-0.11440677966101698 2264,2008-10-27,55.25,56.75,52.5,56.75,319379.0,-0.06355932203389836,4.666666666666667,3.0,29.01234567901234,34.67615095420211,12.677272310058711,16.35576316199159,32.02107645170136,43.98475972725481,38.80122823466006,6.5,-7.529358977921348,-14.8125,-27.550626566379222,-2.074373433620778,-21.181563283189618,-8.443436716810389,20.786933223854064,14.473684210526317,-19.20811756041288,6.369063283189613,10,9.375,18.5,36.5,41.375,3.75,0,-0.009049773755656076,4.0,59.0,1.8,62.5,1.1333333333333333,66.25,-0.009049773755656076 2265,2008-10-28,56.25,60.75,55.25,58.0,319359.0,0.018099547511312153,-1.9333333333333333,1.1666666666666667,35.41666666666667,34.963749158466975,9.720953479818505,13.985711089951394,30.258314280296688,42.48707129751659,38.55134097812483,5.5,-6.917796206497854,-12.487499999999997,-25.181753776705918,0.20675377670592354,-18.834626888352958,-6.140373111647037,17.433239901468653,22.727272727272727,-13.043121904272716,6.347126888352962,10,6.0,16.25,35.5,40.375,-0.5,1,0.04444444444444451,4.666666666666667,55.25,4.0,59.0,1.8,62.5,0.04444444444444451 2266,2008-10-29,67.0,67.0,59.0,60.5,504389.0,0.191111111111111,1.4615384615384615,-3.7142857142857144,45.294117647058826,36.34884191610875,-1.7631461347922368,2.497408313888144,18.935336347232422,31.364701344183644,38.72016555216916,10.75,-6.769088522329568,-1.1875,-13.12249388133118,10.747493881331188,-7.1549969406655975,4.77999694066559,4.5649159113217905,100.0,62.53023670172935,5.967496940665593,10,-4.75,3.625,24.75,29.625,-10.5,2,-0.10447761194029848,-1.9333333333333333,56.25,4.666666666666667,55.25,4.0,59.0,-0.10447761194029848 2267,2008-10-30,72.5,72.5,67.0,69.0,685241.0,0.08208955223880587,2.142857142857143,0.5384615384615384,51.832460732984295,37.62672736280621,-7.153156121183883,-3.3931466278332323,12.995050133691223,25.448681079975415,38.0746505672384,5.5,-6.7898896162058975,4.450000000000003,-7.202422381997039,16.102422381997044,-1.376211190998518,10.276211190998524,-20.0,100.0,60.47450100237725,5.82621119099852,10,-10.0,-2.125,19.25,24.125,-19.75,3,-0.10344827586206895,1.4615384615384615,67.0,-1.9333333333333333,56.25,4.666666666666667,55.25,-0.10344827586206895 2268,2008-10-31,70.0,72.75,67.5,72.75,460679.0,-0.03448275862068961,2.8181818181818183,-0.7857142857142857,46.87500000000001,39.13135699243584,-5.0248001164367935,-1.4810106592552756,14.927981670760431,27.54184242810277,37.38061100104562,5.25,-6.245109891017918,2.2750000000000057,-8.72966408296918,13.279664082969191,-3.227332041484587,7.777332041484598,-17.1,86.41975308641975,47.21951474090376,5.502332041484593,10,-7.375,-0.25,21.75,26.625,-8.5,4,-0.09285714285714286,2.142857142857143,72.5,1.4615384615384615,67.0,-1.9333333333333333,56.25,-0.09285714285714286 2269,2008-11-03,68.5,71.25,67.5,71.25,349592.0,-0.021428571428571463,1.7272727272727273,1.0,42.857142857142854,39.555362210961604,-4.070424277735995,-0.18752186623822809,15.823731873219003,28.554290660989025,36.33644385950859,3.75,-5.460169504940353,0.9000000000000057,-10.004368994028923,11.804368994028934,-4.552184497014451,6.35218449701447,-14.806000000000004,75.71428571428571,37.563701615156546,5.452184497014463,11,-5.875,1.25,21.875,26.75,-8.5,0,-0.12773722627737227,2.8181818181818183,70.0,2.142857142857143,72.5,1.4615384615384615,67.0,-0.12773722627737227 2270,2008-11-04,77.0,77.0,68.5,70.0,341255.0,0.12408759124087587,1.4285714285714286,-2.5454545454545454,56.372549019607845,41.596756546473586,-12.821354780811745,-8.76268525528289,6.77355657535918,19.52738872658314,34.70780178577141,8.5,-5.107705797867155,9.162499999999994,-2.357819577075091,20.682819577075072,3.402340211462459,14.922659788537537,-22.543760000000006,100.0,58.34282342711125,5.76015978853754,11,-12.25,-7.25,10.875,15.75,-17.75,1,-0.23376623376623373,1.7272727272727273,68.5,2.8181818181818183,70.0,2.142857142857143,72.5,-0.23376623376623373 2271,2008-11-05,71.0,78.5,70.0,77.75,327308.0,-0.07792207792207795,1.0606060606060606,-0.9642857142857143,53.73831775700935,43.95656963058573,-6.790838792819727,-2.5591705946286822,12.118138889646644,25.028108254447602,32.522840337100284,8.5,-4.612591047162027,2.950000000000003,-8.642420391202194,14.542420391202192,-2.8462101956010883,8.746210195601094,-15.191134400000003,34.78260869565217,-10.215585745845814,5.796210195601095,11,-5.5,-1.25,15.125,20.0,-14.0,2,-0.21478873239436624,1.4285714285714286,77.0,1.7272727272727273,68.5,2.8181818181818183,70.0,-0.21478873239436624 2272,2008-11-06,64.0,69.0,62.5,68.0,271235.0,-0.09859154929577463,1.1666666666666667,0.5925925925925926,45.72649572649572,45.23612178733087,0.4965275056937202,4.099712583827966,18.375926779757236,31.43515288366956,30.560016260308686,8.5,-4.699237623539133,-3.700000000000003,-15.33999457406469,7.939994574064677,-9.51999728703234,2.1199972870323407,-6.375843648,9.375,-36.239921960524995,5.819997287032341,11,1.5,3.25,22.125,27.0,-9.0,3,-0.1171875,1.0606060606060606,71.0,1.4285714285714286,77.0,1.7272727272727273,68.5,-0.1171875 2273,2008-11-07,64.25,66.0,62.0,65.75,503357.0,0.00390625,3.0,0.375,45.72649572649572,47.09324957038457,1.1952497273825173,3.5181585576420673,17.39549532666038,30.615573960922944,28.2314951256074,4.0,-4.458481829339718,-3.125,-14.769402314554526,8.519402314554526,-8.947201157277263,2.697201157277263,-4.955776156159999,13.636363636363635,-32.65220356145607,5.822201157277262,11,2.625,3.0,21.5,26.75,-6.75,4,-0.17898832684824906,1.1666666666666667,64.0,1.0606060606060606,71.0,1.4285714285714286,77.0,-0.17898832684824906 2274,2008-11-10,64.25,64.25,64.25,64.25,0.0,0.0,1.0,-0.0,45.02164502164502,48.160469387604394,2.9124295716306534,2.9819032667972465,16.633884998762923,30.012270050192882,27.267085034208165,0.0,-3.6048112380553476,-2.6875,-14.097185405508625,8.722185405508633,-8.39234270275432,3.0173427027543127,-3.4193140636672013,13.636363636363635,-31.209967293680208,5.704842702754315,11,4.5,3.0,20.875,26.625,-8.0,0,-0.04280155642023342,3.0,64.25,1.1666666666666667,64.0,1.0606060606060606,71.0,-0.04280155642023342 2275,2008-11-11,61.0,63.75,60.0,63.0,242866.0,-0.05058365758754868,1.1428571428571428,-100.0,45.41484716157206,48.17388377810586,7.71878780546686,5.385719800095941,18.98015234878585,32.68982770808147,27.420044267431713,4.25,-2.6310953705563236,-5.224999999999994,-16.221291240808284,5.771291240808289,-10.72314562040414,0.2731456204041507,17.5,5.405405405405405,-39.839423397958114,5.498145620404142,11,8.25,6.25,22.1875,27.125,-5.75,1,-0.016393442622950838,1.0,64.25,3.0,64.25,1.1666666666666667,64.0,-0.016393442622950838 2276,2008-11-12,61.0,62.5,59.0,62.5,118190.0,0.0,3.6666666666666665,0.75,48.598130841121495,47.81451379012112,7.574749087266611,4.888128615043769,18.138381492042868,32.10758203107122,27.07413644572031,3.5,-0.9664341890243691,-4.75,-15.789403111250039,6.289403111250046,-10.26970155562502,0.7697015556250193,17.129999999999995,20.0,-26.96639727666914,5.519701555625023,11,7.75,6.25,21.0625,26.125,-5.75,2,-0.02868852459016391,1.1428571428571428,61.0,1.0,64.25,3.0,64.25,-0.02868852459016391 2277,2008-11-13,61.25,62.5,58.5,59.25,259465.0,0.004098360655737654,-1.2857142857142858,-1.3333333333333333,52.23880597014925,48.41049223124881,6.214652767054787,4.4114427952299025,17.12081444860152,31.334747613644197,26.14904193640249,4.0,0.3495785199261974,-4.212500000000006,-15.41315200170078,6.988152001700769,-9.812826000850393,1.3878260008503815,16.114800000000002,36.666666666666664,-12.85482441516421,5.600326000850388,11,7.25,6.0,18.25,23.875,-6.0,3,-0.06938775510204087,3.6666666666666665,61.0,1.1428571428571428,61.0,1.0,64.25,-0.06938775510204087 2278,2008-11-14,62.5,65.0,61.5,64.25,128215.0,0.020408163265306145,1.1538461538461537,-0.875,57.59162303664921,50.04765669563841,4.234164795722322,2.7926938144297537,15.21477966854006,29.551898605426288,25.374950201820823,3.75,0.5460012808145223,-2.637500000000003,-13.783038404035736,8.50803840403573,-8.21026920201787,2.9352692020178637,13.732911999999999,61.53846153846154,7.270385483957767,5.5727692020178665,11,6.0,4.75,16.5625,22.625,-9.5,4,-0.12,-1.2857142857142858,61.25,3.6666666666666665,61.0,1.1428571428571428,61.0,-0.12 2279,2008-11-17,62.0,62.75,59.5,61.0,115567.0,-0.008000000000000007,1.6,-0.5714285714285714,56.08465608465608,50.01566859175488,4.151780671461779,2.8687765774327687,14.991051947129108,29.53468325631144,24.80595285332334,3.25,-0.07385698527555462,-2.7750000000000057,-13.828577653746976,8.278577653746972,-8.30178882687349,2.7517888268734794,13.168937279999994,53.84615384615385,-4.229382162785079,5.526788826873488,11,6.5,5.25,16.4375,23.125,-9.5,0,-0.07258064516129037,1.1538461538461537,62.5,-1.2857142857142858,61.25,3.6666666666666665,61.0,-0.07258064516129037 2280,2008-11-18,60.25,62.75,58.5,62.5,159129.0,-0.028225806451612878,2.090909090909091,-2.25,41.17647058823529,48.61990779522442,3.6609102446702906,4.058985086175241,16.0384837369197,30.851835549706195,24.251519916897152,4.25,-0.31618401645209815,-4.037499999999994,-14.98026377097736,6.9052637709773705,-9.508881885488677,1.4338818854886881,13.918801043199991,26.923076923076923,-24.78148858167749,5.471381885488683,11,3.5,7.0,18.1875,24.875,-5.75,1,-0.06639004149377592,1.6,62.0,1.1538461538461537,62.5,-1.2857142857142858,61.25,-0.06639004149377592 2281,2008-11-19,58.0,61.25,57.5,60.5,78381.0,-0.03734439834024894,-1.1428571428571428,1.1111111111111112,29.285714285714292,46.793154301804265,4.328077387392,5.96505701170107,17.60976073778582,32.64751806027694,23.209270907714963,3.75,-0.31187321307550064,-5.875,-17.123976561636937,5.373976561636937,-11.499488280818468,-0.2505117191815316,15.228672980607996,6.666666666666667,-37.320740494230925,5.624488280818468,11,3.75,7.5,19.125,26.875,-1.5,2,-0.04741379310344829,2.090909090909091,60.25,1.6,62.0,1.1538461538461537,62.5,-0.04741379310344829 2282,2008-11-20,54.5,56.75,53.25,56.0,209505.0,-0.06034482758620685,1.3333333333333333,0.6,28.47222222222223,44.87601280132943,7.083715253215821,9.312440727246695,20.43278999683848,35.7241209412372,21.784582237532927,4.75,-1.956308591065735,-8.975000000000001,-20.97379379902938,3.0237937990293773,-14.974396899514687,-2.9756031004853156,17.47037914215936,10.638297872340425,-26.825807620262403,5.9993968995146885,11,4.625,11.0,22.625,30.375,5.0,3,0.013761467889908285,-1.1428571428571428,58.0,2.090909090909091,60.25,1.6,62.0,0.013761467889908285 2283,2008-11-21,52.25,57.0,52.25,55.5,105880.0,-0.041284403669724745,-1.9230769230769231,2.1666666666666665,27.89115646258503,42.9726251836561,8.328317831845915,11.626938372248617,21.885121586386077,37.525358196424406,19.94067965232832,4.75,-3.2068557606286987,-10.887500000000003,-23.763911522014112,1.9889115220140994,-17.325705761007058,-4.449294238992948,17.848341227943422,0.0,-31.27798031217963,6.438205761007052,11,6.375,13.125,24.875,32.625,12.0,4,0.05741626794258381,1.3333333333333333,54.5,-1.1428571428571428,58.0,2.090909090909091,60.25,0.05741626794258381 2284,2008-11-24,54.75,55.25,52.75,54.75,153595.0,0.04784688995215314,4.0,-0.0,13.82113821138212,39.46221307807944,4.848945816994309,9.578661980033175,18.70483044327011,34.562626178548754,17.781228913886725,3.0,-3.404829980432787,-8.362499999999997,-21.305162013668095,4.580162013668101,-14.833831006834046,-1.891168993165948,13.206540280590218,23.809523809523807,1.1738374095868167,6.471331006834047,11,3.875,10.625,21.875,29.125,12.75,0,-0.03196347031963476,-1.9230769230769231,52.25,1.3333333333333333,54.5,-1.1428571428571428,58.0,-0.03196347031963476 2285,2008-11-25,58.75,59.75,54.75,55.5,152940.0,0.0730593607305936,-1.105263157894737,100.0,28.695652173913032,37.250826559500716,0.554534336476749,6.087677219986617,14.089231441053087,30.186316600768663,16.029816619030345,5.0,-3.5655071150365956,-4.487499999999997,-17.197292122199343,8.222292122199356,-10.842396061099677,1.8673960610996758,7.321755446919397,72.22222222222221,49.011199760163244,6.354896061099676,11,-0.125,6.625,17.875,25.125,5.25,1,-0.1063829787234043,4.0,54.75,-1.9230769230769231,52.25,1.3333333333333333,54.5,-0.1063829787234043 2286,2008-11-26,60.0,61.75,56.0,57.5,82062.0,0.02127659574468077,-1.0909090909090908,0.7692307692307693,41.30434782608696,36.03588676571603,-0.9523867194615718,4.518006547464921,12.217405749900706,28.515553896683997,15.229248978754162,5.75,-3.6860915873516333,-2.887500000000003,-15.54646291586758,9.771462915867566,-9.216981457933784,3.441981457933778,4.413144793289064,81.57894736842105,54.278939808358786,6.329481457933785,11,-1.375,5.375,16.625,23.875,3.75,2,-0.09166666666666667,-1.105263157894737,58.75,4.0,54.75,-1.9230769230769231,52.25,-0.09166666666666667 2287,2008-11-27,65.0,65.0,61.0,61.5,512418.0,0.08333333333333326,1.2857142857142858,1.4,51.35135135135135,35.342523245127374,-5.994940992952387,-1.1306532212895846,6.6489192771596635,23.131569644145173,15.07222191730948,5.0,-3.486252405298387,2.487499999999997,-9.392907356122763,14.367907356122757,-3.4527036780613827,8.427703678061377,-12.75,100.0,68.03986841101477,5.940203678061381,11,-6.375,0.375,11.625,18.625,-2.25,3,-0.13076923076923075,-1.0909090909090908,60.0,-1.105263157894737,58.75,4.0,54.75,-0.13076923076923075 2288,2008-11-28,63.5,66.0,61.0,65.5,159478.0,-0.023076923076923106,2.3333333333333335,-0.5714285714285714,48.717948717948715,34.52400020438211,-4.847991693674658,-0.15029054025805522,7.373973147747449,24.32278399878456,14.883064217093283,5.0,-3.5512728898568326,1.3125,-10.049804945927917,12.674804945927917,-4.368652472963959,6.993652472963959,-10.994999999999997,81.13207547169812,44.91861549882185,5.68115247296396,11,-4.375,1.875,11.0,17.625,-0.5,4,-0.06299212598425197,1.2857142857142858,65.0,-1.0909090909090908,60.0,-1.105263157894737,58.75,-0.06299212598425197 2289,2008-12-01,59.75,63.5,59.75,63.5,58434.0,-0.05905511811023623,1.0,1.875,47.89915966386554,35.270965657229915,-1.6212054573446437,3.06786128098107,10.281414499980357,27.735065646325012,14.756822931378558,3.75,-3.9738162782946205,-2.0,-13.0071746936664,9.0071746936664,-7.5035873468332,3.5035873468332,-6.705199999999998,44.44444444444444,4.154940820926512,5.503587346833198,12,-0.625,5.625,12.5,18.875,0.25,0,0.07531380753138084,2.3333333333333335,63.5,1.2857142857142858,65.0,-1.0909090909090908,60.0,0.07531380753138084 2290,2008-12-02,59.0,59.25,55.75,57.75,96179.0,-0.012552301255230103,3.0,-0.3333333333333333,46.721311475409834,37.20825423386275,-1.1925769348985256,2.5299138638682734,10.364256059448081,28.191450730385583,15.741506302139353,4.0,-4.861957470399304,-1.8500000000000014,-10.239216135520024,6.5392161355200145,-6.044608067760009,2.3446080677600065,-5.4369919999999965,31.70731707317073,-10.688132150922609,4.194608067760008,12,0.125,6.375,10.1875,18.25,-4.5,1,0.14406779661016955,1.0,59.75,2.3333333333333335,63.5,1.2857142857142858,65.0,0.14406779661016955 2291,2008-12-03,55.75,59.0,55.0,59.0,116383.0,-0.05508474576271183,1.4615384615384615,-2.6,41.791044776119406,38.688123406517995,1.905030705377186,4.826289362373252,12.87139853234342,31.141923535099522,17.027538453827837,4.0,-5.761603907312349,-4.337499999999999,-11.529006320510575,2.854006320510571,-7.933253160255283,-0.7417468397447138,-1.6895123199999986,6.8181818181818175,-34.80232500740558,3.595753160255286,12,3.375,9.625,11.625,21.5,-0.5,2,0.14798206278026904,3.0,59.0,1.0,59.75,2.3333333333333335,63.5,0.14798206278026904 2292,2008-12-04,56.5,58.25,55.75,56.0,224511.0,0.013452914798206317,-4.0,-0.15384615384615385,40.90909090909091,40.13456056724087,1.6411499958796156,3.673964861021261,11.371939957786779,30.009889163187665,17.40829061762314,2.5,-5.782436729924839,-3.2124999999999986,-10.326746270691572,3.901746270691575,-6.769623135345789,0.3446231353457918,-1.9619318271999973,13.636363636363635,-24.4127372074308,3.5571231353457877,12,2.875,8.875,9.9375,20.75,3.25,3,0.12831858407079655,1.4615384615384615,55.75,3.0,59.0,1.0,59.75,0.12831858407079655 2293,2008-12-05,52.75,56.75,52.5,56.5,828078.0,-0.0663716814159292,1.0,-7.5,37.241379310344826,42.73680957823673,6.112308212252657,6.870493040125858,14.426286567164823,33.30826057683177,17.922169404435,4.25,-5.252113983522918,-6.387500000000003,-13.809861306785763,1.034861306785757,-10.098680653392883,-2.676319346607123,13.25,2.272727272727273,-32.38281196643043,3.7111806533928786,12,6.5,12.625,13.6875,24.5,4.75,4,0.18957345971563977,-4.0,56.5,1.4615384615384615,55.75,3.0,59.0,0.18957345971563977 2294,2008-12-08,61.5,61.5,55.5,56.0,2009645.0,0.16587677725118488,1.1818181818181819,-1.4666666666666666,51.44508670520231,45.26452452615776,-1.7651344632423474,-2.209369007453759,5.269453081950431,24.14095242946459,18.121098446067425,8.75,-4.145383705202754,2.5,-4.619284411116411,9.61928441111641,-1.0596422055582053,6.059642205558205,4.230000000000004,100.0,61.70744849903609,3.5596422055582067,12,-2.25,3.875,4.6875,15.75,-5.5,0,0.024390243902439046,1.0,52.75,-4.0,56.5,1.4615384615384615,55.75,0.024390243902439046 2295,2008-12-09,60.0,60.5,58.5,60.0,199284.0,-0.024390243902439046,3.0,0.0,52.3529411764706,46.49214600953371,-0.07730459493006236,-0.8307191558937888,6.1756118350331946,25.18673453745687,17.80784512568945,3.0,-2.7707429249817395,1.0499999999999972,-6.024044477044754,8.124044477044748,-2.4870222385223784,4.587022238522373,5.4654000000000025,83.33333333333334,39.34498680829684,3.5370222385223737,12,-0.75,5.375,6.1875,17.25,-1.75,1,0.0,1.1818181818181819,61.5,1.0,52.75,-4.0,56.5,0.0 2296,2008-12-10,59.25,61.5,58.0,59.25,119880.0,-0.012499999999999956,-1.8,0.0,55.9748427672956,47.005867277971966,0.6203570085063461,-0.23035750956620404,6.4639419277186505,25.429634463300005,17.289043326778934,3.5,-1.1305760785576027,0.38750000000000284,-6.622783799349193,7.397783799349206,-3.117641899674595,3.892641899674601,5.956091999999998,75.0,25.686301429393325,3.5051418996746007,12,0.0,6.125,8.0,18.0,-1.75,2,-0.08016877637130804,3.0,60.0,1.1818181818181819,61.5,1.0,52.75,-0.08016877637130804 2297,2008-12-11,57.0,59.75,57.0,59.75,42383.0,-0.03797468354430378,1.0,-100.0,55.9748427672956,47.81218883901052,1.8061540605496589,1.775972875468284,8.30526247345881,27.198212227785618,16.7435053918193,2.75,-0.39963850260974,-1.6499999999999986,-8.613060428171309,5.313060428171319,-5.131530214085657,1.8315302140856602,7.951970160000002,50.0,-5.322220990344576,3.4815302140856588,12,1.0,3.625,10.625,20.25,-1.75,3,-0.030701754385964897,-1.8,59.25,3.0,60.0,1.1818181818181819,61.5,-0.030701754385964897 2298,2008-12-12,55.0,57.0,54.5,55.75,141600.0,-0.03508771929824561,-1.8571428571428572,0.2727272727272727,50.318471337579616,48.081001247200966,2.764329821270934,3.357418897993135,9.824619358050114,28.716239744942897,16.779187531566215,2.5,-0.31142387960581175,-3.2749999999999986,-10.172558683296828,3.6225586832968304,-6.7237793416484095,0.17377934164841236,9.7029307568,7.142857142857142,-50.01060477537297,3.448779341648413,12,2.0,4.125,11.375,22.25,1.5,4,0.08636363636363642,1.0,57.0,-1.8,59.25,3.0,60.0,0.08636363636363642 2299,2008-12-15,57.5,58.0,56.25,56.75,104074.0,0.045454545454545414,1.0,-1.0,48.34437086092715,48.261341178925115,-0.09878518663564506,0.5301875344673448,7.040425207272108,25.771854070565524,16.478227864041273,3.0,-0.8706742056437875,-0.5499999999999972,-7.225958437009737,6.125958437009736,-3.887979218504867,2.787979218504873,6.958872141664003,42.857142857142854,-11.878394926693808,3.3379792185048673,12,-0.5,1.625,9.5625,19.75,-2.0,0,0.0,-1.8571428571428572,55.0,1.0,57.0,-1.8,59.25,0.0 2300,2008-12-16,56.25,58.5,55.5,57.0,230312.0,-0.021739130434782594,-1.6666666666666667,-1.0,45.033112582781456,48.621570935220895,0.8047304144001615,1.5443312175919246,7.945549078161122,26.565688216032967,16.07763332842131,3.0,-1.3187697642665412,-1.6000000000000014,-8.23800857899316,5.038008578993164,-4.919004289496584,1.7190042894965814,7.969694698830722,25.0,-25.251947658818956,3.3190042894965814,12,0.75,2.875,11.75,21.0,2.75,1,-0.004444444444444473,1.0,57.5,-1.8571428571428572,55.0,1.0,57.0,-0.004444444444444473 2301,2008-12-17,55.25,58.0,53.75,57.5,130733.0,-0.01777777777777778,1.6153846153846154,3.0,35.55555555555556,48.02673367371696,1.9292253626210254,2.453538882147626,8.759250829038308,27.119035260336602,15.631278717911112,4.25,-1.5236383017280772,-2.4624999999999986,-9.20059866982227,4.275598669822266,-5.831549334911131,0.9065493349111335,8.735300804854106,25.0,-18.175970534223566,3.3690493349111326,12,1.75,3.875,13.0,22.0,2.25,2,0.05429864253393668,-1.6666666666666667,56.25,1.0,57.5,-1.8571428571428572,55.0,0.05429864253393668 2302,2008-12-18,55.25,56.25,53.75,56.0,109185.0,0.0,3.0,0.3333333333333333,37.2093023255814,48.02316956429881,1.9369579071055156,2.6483923964520244,8.432100348919988,26.63192171099172,14.631590203785775,2.5,-1.6519848512148556,-2.5,-9.170832032066912,4.170832032066919,-5.835416016033456,0.8354160160334558,8.505594788757023,31.57894736842105,-6.515102385977489,3.3354160160334585,12,2.375,3.875,12.75,22.0,2.5,3,0.040723981900452566,1.6153846153846154,55.25,-1.6666666666666667,56.25,1.0,57.5,0.040723981900452566 2303,2008-12-19,55.25,55.5,52.25,54.0,178368.0,0.0,2.7142857142857144,-1.6666666666666667,42.10526315789475,46.985411392375745,2.6025638435885625,3.0405597098903314,8.106264214872674,26.195747909214163,13.553602935695672,3.25,-1.3229436650463953,-2.6499999999999986,-8.923167587351486,3.623167587351489,-5.786583793675746,0.48658379367574867,8.28048289298188,48.0,10.266845118623309,3.1365837936757455,12,1.625,3.875,12.625,21.5,0.0,4,0.0,3.0,55.25,1.6153846153846154,55.25,-1.6666666666666667,56.25,0.0 2304,2008-12-22,53.0,55.5,52.5,55.5,152101.0,-0.040723981900452455,1.4,-2.0,40.0,45.61286237276789,3.9337127075349443,5.431191940431972,9.925029526536953,28.0080294933405,12.41735989613984,3.0,-1.062555486923202,-4.8125,-11.315282805120916,1.6902828051209227,-8.063891402560458,-1.5611085974395422,10.079263577262601,12.0,-25.400885903464385,3.2513914025604604,12,3.875,6.125,14.875,22.875,2.25,0,0.0660377358490567,2.7142857142857144,55.25,3.0,55.25,1.6153846153846154,55.25,0.0660377358490567 2305,2008-12-23,52.5,53.0,51.5,53.0,135361.0,-0.009433962264150941,5.0,0.2,44.03669724770642,44.28640175948021,3.640829154849939,5.732877386561412,9.90655834694114,27.99909120315911,12.249106375384716,1.5,-0.3052890136835771,-5.0,-11.90156351469858,1.90156351469858,-8.45078175734929,-1.54921824265071,10.146093034172097,15.384615384615385,-24.81550347148616,3.4507817573492883,12,3.125,6.25,15.375,22.125,5.5,1,0.05714285714285716,1.4,53.0,2.7142857142857144,55.25,3.0,55.25,0.05714285714285716 2306,2008-12-29,54.5,54.75,52.5,53.5,119399.0,0.03809523809523818,2.0,-2.0,46.49122807017544,43.23266679313353,1.0015026197015473,3.4780244069578785,7.553767714729425,25.500607760549485,12.292658883468386,2.25,-0.8092817244362962,-2.7250000000000014,-9.645412217722892,4.1954122177228825,-6.185206108861443,0.7352061088614406,7.47732745212177,63.1578947368421,18.788081225074365,3.4602061088614424,12,0.5,4.25,11.0,20.125,4.5,0,0.08256880733944949,5.0,52.5,1.4,53.0,2.7142857142857144,55.25,0.08256880733944949 2307,2008-12-30,56.5,56.5,54.0,54.75,138908.0,0.03669724770642202,1.8571428571428572,1.75,57.00934579439252,43.97609728833497,-1.2034351519818927,0.8522714730113847,5.3297762025062525,23.00470173082789,12.779014312886797,2.5,-1.2496275154968899,-0.29999999999999716,-6.175013997747975,5.5750139977479805,-3.2375069988739895,2.637506998873995,4.848687804994462,100.0,48.227132765128005,2.9375069988739897,12,-1.5,2.25,7.125,18.0,5.25,1,0.017699115044247815,2.0,54.5,5.0,52.5,1.4,53.0,0.017699115044247815 2308,2009-01-02,59.5,60.0,57.25,57.5,519813.0,0.053097345132743445,-1.2,1.1428571428571428,45.238095238095234,43.63095555246475,-3.909061331873545,-2.595854308621412,2.071550890436484,19.521206018795468,13.171785559272234,3.5,-1.7712078388829298,2.8999999999999986,-2.2411651352022375,8.041165135202235,0.3294174323988841,5.470582567601113,1.2577665366947954,94.11764705882352,46.44396703736841,2.5705825676011167,1,-3.75,-0.75,2.8125,15.0,1.25,4,-0.02941176470588236,1.8571428571428572,56.5,2.0,54.5,5.0,52.5,-0.02941176470588236 2309,2009-01-05,64.25,64.25,60.75,61.0,417004.0,0.07983193277310918,1.1538461538461537,1.625,58.76288659793814,45.15648599859327,-8.494129748744882,-7.369266057162626,-2.8948625334537468,14.314414568256865,13.670949541515453,4.75,-2.0271802196304947,7.424999999999997,1.3876164607463863,13.462383539253608,4.406308230373192,10.443691769626803,-12.75,100.0,54.48914736934237,3.0186917696268063,1,-6.375,-5.5,-2.25,10.125,-4.5,0,-0.1400778210116731,-1.2,59.5,1.8571428571428572,56.5,2.0,54.5,-0.1400778210116731 2310,2009-01-06,67.5,67.5,61.5,63.75,259475.0,0.05058365758754868,2.2,1.1538461538461537,65.42056074766356,48.47481990882749,-11.153394928285785,-10.487517180825137,-6.352151090209219,10.625876059325265,13.770792584436212,6.0,-1.7530339611805346,10.25,2.589437975816267,17.91056202418374,6.419718987908134,14.080281012091866,-15.744999999999997,100.0,55.814345875020834,3.8302810120918696,1,-8.0,-8.0,-5.5,6.875,-9.5,1,-0.18148148148148147,1.1538461538461537,64.25,-1.2,59.5,1.8571428571428572,56.5,-0.18148148148148147 2311,2009-01-07,64.0,67.25,62.25,67.0,297614.0,-0.051851851851851816,1.8571428571428572,-0.8,62.50000000000001,51.28489742820733,-7.019897208304258,-6.680257823884261,-2.983491589632564,13.690475601845435,13.763287614828714,5.25,-1.626434819324814,6.337499999999999,-1.8531156185342041,14.528115618534201,2.2421921907329008,10.432807809267096,-11.615199999999994,74.07407407407408,29.358854060514048,4.0953078092671005,1,-4.5,-4.5,-2.0,10.375,-7.75,2,-0.09375,2.2,67.5,1.1538461538461537,64.25,-1.2,59.5,-0.09375 2312,2009-01-08,63.75,65.0,62.25,62.75,163843.0,-0.00390625,-1.75,-0.3333333333333333,66.66666666666666,54.01394226251532,-6.07636930373971,-6.175898444669514,-2.7495528633558948,13.487225773581073,13.755377067338017,2.75,-1.230709657837302,5.725000000000001,-2.880230967269256,14.330230967269266,1.4223845163653692,10.027615483634634,-10.760591999999995,63.41463414634146,13.370636529016672,4.302615483634631,1,-4.25,-4.25,-1.75,10.625,-6.75,3,-0.07450980392156858,1.8571428571428572,64.0,2.2,67.5,1.1538461538461537,64.25,-0.07450980392156858 2313,2009-01-09,62.75,64.75,62.25,64.25,149266.0,-0.015686274509803977,1.0,-1.5,60.6060606060606,56.30350455207761,-4.359010155761517,-4.6254607699372485,-1.6647326492728212,14.015575937963291,13.251709886513737,2.5,-0.3631071689736629,4.225000000000001,-4.250816992140642,12.700816992140652,-0.01290849607032385,8.462908496070327,-9.180168319999993,29.629629629629626,-20.442606776389667,4.237908496070325,1,-3.25,-3.25,-0.75,11.625,-6.0,4,-0.015936254980079667,-1.75,63.75,1.8571428571428572,64.0,2.2,67.5,-0.015936254980079667 2314,2009-01-12,63.0,63.5,61.75,62.0,102041.0,0.003984063745019917,-1.3333333333333333,-0.6666666666666666,64.21052631578948,58.54504111519796,-3.398750948897103,-5.0144142794205635,-1.7043664001551377,13.286599770683779,13.65264104849235,1.75,0.48164708705645864,4.399999999999999,-4.212108978216733,13.01210897821673,0.09394551089163627,8.70605448910836,-8.872961587199995,25.0,-27.076987342471554,4.306054489108365,1,-3.0,-3.5,-0.75,11.375,-8.25,0,-0.0357142857142857,1.0,62.75,-1.75,63.75,1.8571428571428572,64.0,-0.0357142857142857 2315,2009-01-13,60.0,62.5,59.25,62.5,518650.0,-0.04761904761904767,1.6,-2.5,59.22330097087379,59.959715881942216,0.8683175520720354,-2.1232757301751235,1.443238962102754,15.817250386550313,13.833936445482694,3.75,1.0801621060014384,1.3999999999999986,-7.212108978216733,10.01210897821673,-2.9060544891083637,5.706054489108361,-5.338043123711998,9.375,-44.22158352542745,4.306054489108365,1,0.75,-0.5,2.25,14.375,-5.75,1,-0.004166666666666652,-1.3333333333333333,63.0,1.0,62.75,-1.75,63.75,-0.004166666666666652 2316,2009-01-14,54.5,60.5,54.5,60.25,273923.0,-0.09166666666666667,-1.0869565217391304,2.3,48.8,59.047566349231936,7.116716300244001,3.1648855576057997,6.683419494832307,20.851071714888334,14.186129118321855,6.0,1.8649609183323577,-3.862499999999997,-12.659142601167858,4.9341426011678635,-8.260821300583927,0.5358213005839332,13.0,0.0,-54.0525979408867,4.398321300583932,1,6.5,5.0,7.75,19.125,0.0,2,0.06422018348623859,1.6,60.0,-1.3333333333333333,63.0,1.0,62.75,0.06422018348623859 2317,2009-01-15,55.25,57.25,52.5,54.5,239707.0,0.013761467889908285,1.0,-0.13043478260869565,50.0,59.57666687833247,6.895938647268416,2.4001127836688596,5.499649612467991,19.674439390496175,14.523986704496453,4.75,2.6023574608210893,-3.0249999999999986,-11.913046378203845,5.8630463782038404,-7.469023189101918,1.419023189101921,11.989999999999995,22.448979591836736,-31.03209172770799,4.44402318910192,1,4.75,4.25,7.0,17.125,-2.25,3,0.018099547511312153,-1.0869565217391304,54.5,1.6,60.0,-1.3333333333333333,63.0,0.018099547511312153 2318,2009-01-16,59.75,59.75,56.25,56.5,154704.0,0.08144796380090491,1.1538461538461537,4.333333333333333,59.854014598540154,59.6979033228438,2.7213047705628313,-1.819046643154003,0.6898215307008044,14.725733431968905,14.241741534245536,4.5,3.2906467197473717,1.2374999999999972,-7.535177380429673,10.01017738042966,-3.1488386902148378,5.623838690214832,6.9003999999999905,65.9090909090909,6.884305694553589,4.386338690214832,1,0.25,-0.25,2.625,10.75,-7.75,4,-0.046025104602510414,1.0,55.25,-1.0869565217391304,54.5,1.6,60.0,-0.046025104602510414 2319,2009-01-19,57.5,60.75,57.0,60.25,133092.0,-0.03765690376569042,1.0,-0.8461538461538461,56.944444444444436,58.75611262248612,4.37299147060223,0.4542426117490592,2.6458171501268737,16.50539669451203,14.085773772522646,3.75,3.4698059965801136,-1.0125000000000028,-9.785177380429673,7.76017738042966,-5.398838690214838,3.373838690214832,8.584383999999986,50.0,-13.94413536096485,4.386338690214832,1,2.375,2.0,4.8125,12.75,-7.900001525878906,0,-0.013043478260869601,1.1538461538461537,59.75,1.0,55.25,-1.0869565217391304,54.5,-0.013043478260869601 2320,2009-01-20,56.0,58.0,55.75,57.5,101837.0,-0.02608695652173909,-1.25,0.5454545454545454,52.112676056338024,57.601965517634795,4.54848830253632,2.0390985693585506,3.554298575722825,17.505595430055706,13.885295874237663,2.25,3.766876542797597,-2.5,-11.286952049251155,6.2869520492511555,-6.893476024625578,1.8934760246255777,9.541008639999987,42.42424242424242,-20.72627416051006,4.393476024625579,1,2.75,3.5,6.3125,13.625,-6.599998474121101,1,-0.022321428571428603,1.0,57.5,1.1538461538461537,59.75,1.0,55.25,-0.022321428571428603 2321,2009-01-21,58.25,58.75,55.0,55.5,106945.0,0.0401785714285714,1.0,-1.8333333333333333,52.44755244755244,56.022063937733215,1.5612586791544771,0.026746091445652098,0.9201568928783956,14.751828363142494,13.366627006667182,3.75,3.3610139415484284,-0.3999999999999986,-9.054782675373445,8.254782675373448,-4.7273913376867185,3.9273913376867213,6.769368294399982,69.6969696969697,10.744687859139297,4.327391337686722,1,0.375,1.25,4.0625,11.375,-9.25,2,-0.06866952789699576,-1.25,56.0,1.0,57.5,1.1538461538461537,59.75,-0.06866952789699576 2322,2009-01-22,57.5,60.0,56.25,59.5,98159.0,-0.012875536480686733,1.5,-0.7272727272727273,47.01492537313433,54.5119378007414,1.4879345291306905,1.0055060885032248,1.4950454228548153,14.992577527237415,12.71061515864799,3.75,2.3774462050785985,-1.2625000000000028,-9.788736598075687,7.263736598075688,-5.525618299037845,3.000618299037839,7.018593562623977,43.47826086956522,-10.570372742801112,4.263118299037845,1,0.5,2.0,4.8125,12.125,-13.0,3,-0.05217391304347829,1.0,58.25,-1.25,56.0,1.0,57.5,-0.05217391304347829 2323,2009-01-23,55.25,57.75,54.25,57.75,774554.0,-0.03913043478260869,1.8,1.25,35.483870967741936,51.32008720651389,2.8632837728687264,3.4314376827911133,3.532118856802768,16.72704839757195,11.915785389052717,3.5,1.5964936431043384,-3.512500000000003,-12.038736598075687,5.013736598075688,-7.775618299037845,0.7506182990378392,8.787849820119021,15.384615384615385,-31.49441869315791,4.263118299037845,1,2.25,4.25,4.0625,14.375,-13.650001525878906,4,-0.040723981900452455,1.5,57.5,1.0,58.25,-1.25,56.0,-0.040723981900452455 2324,2009-01-26,56.5,57.75,54.0,55.5,132192.0,0.02262443438914019,1.1428571428571428,-0.4,31.034482758620683,48.18799629404133,0.664136617148273,2.589877666179653,2.079327315426603,14.955570629020372,11.09834225066392,3.75,0.6826449194316169,-2.4375,-10.601727168765422,5.726727168765414,-6.519613584382711,1.6446135843827108,7.07633582731426,41.66666666666667,1.4448217006105821,4.082113584382707,1,0.125,3.0,1.5625,10.625,-15.700000762939453,0,-0.07964601769911506,1.8,55.25,1.5,57.5,1.0,58.25,-0.07964601769911506 2325,2009-01-27,55.5,58.0,54.25,57.25,103081.0,-0.017699115044247815,1.3076923076923077,-1.75,33.9622641509434,46.53935897747949,1.0713467979686726,4.032924013475906,2.965507807971264,15.379074104964744,10.027088926692334,3.75,-0.034974050213534724,-3.5874999999999986,-11.354289962129712,4.179289962129715,-7.470894981064852,0.2958949810648548,7.633282394221688,25.0,-10.487855219123816,3.883394981064856,1,1.125,4.0,2.5625,11.625,-13.299999237060547,1,-0.10630633379961996,1.1428571428571428,56.5,1.8,55.25,1.5,57.5,-0.10630633379961996 2326,2009-01-28,59.0,60.0,56.75,56.75,185942.0,0.06306306306306309,-1.8888888888888888,-1.2857142857142858,42.01680672268908,45.652337502222714,-1.9257086599449025,0.93529123556619,-0.609988105372004,11.356995075396583,9.226800287307901,4.5,-0.8467686299488619,-0.3125,-7.774464959223607,7.1494649592236,-4.043482479611804,3.4184824796118036,3.707951098452817,83.33333333333334,49.25565449763226,3.7309824796118005,1,-1.625,0.5,-0.9375,8.125,-20.200000762939453,2,-0.1627118385444254,1.3076923076923077,55.5,1.1428571428571428,56.5,1.8,55.25,-0.1627118385444254 2327,2009-01-29,57.5,59.0,56.5,58.25,138178.0,-0.025423728813559365,1.2222222222222223,-0.3333333333333333,41.32231404958677,43.59325966345012,-0.0815587428739164,2.6499123658302324,0.787469807767657,12.364803028569042,8.857356500907475,2.5,-1.4008404118038271,-1.8624999999999972,-9.258222447899527,5.533222447899533,-5.560361223949762,1.8353612239497679,4.7996330545147075,58.333333333333336,22.714272542192646,3.697861223949767,1,-0.125,2.0,0.5625,9.625,-19.5,3,-0.14782608695652177,-1.8888888888888888,59.0,1.3076923076923077,55.5,1.1428571428571428,56.5,-0.14782608695652177 2328,2009-01-30,57.75,58.5,56.75,57.25,204686.0,0.004347826086956497,-1.3333333333333333,-0.6666666666666666,41.32231404958677,41.857467397354824,-0.7209043752079509,2.384330422004176,0.3954211456785828,11.674952909203299,9.326325306467195,1.75,-1.2041761637358093,-1.5249999999999986,-8.955201527340392,5.905201527340388,-5.240100763670192,2.190100763670195,4.157647732334119,62.5,24.482763415185865,3.7151007636701934,1,-0.75,1.75,0.625,9.375,-20.75,4,-0.22943722943722944,1.2222222222222223,57.5,-1.8888888888888888,59.0,1.3076923076923077,55.5,-0.22943722943722944 2329,2009-02-02,55.25,57.5,54.75,57.5,103081.0,-0.04329004329004327,1.4444444444444444,-4.5,42.01680672268907,40.7357041380605,1.5939944834772959,4.401151014848153,2.737512490019668,13.692149243429242,9.16880361444267,3.0,-1.1513702874735827,-3.575000000000003,-10.824500890264389,3.6745008902643903,-7.199750445132196,0.04975044513219018,6.281341823040755,17.391304347826086,-23.24728207931424,3.624750445132196,2,1.75,4.25,2.75,11.875,-15.849998474121094,0,-0.24705885114712955,-1.3333333333333333,57.75,1.2222222222222223,57.5,-1.8888888888888888,59.0,-0.24705885114712955 2330,2009-02-03,55.25,56.5,54.5,56.25,162141.0,0.0,1.6666666666666667,0.4444444444444444,51.54639175257732,40.63557517195215,1.6499262966408708,3.6220613532160186,2.6327644618772013,13.232386569747561,8.437938925753139,2.0,-1.8736169692305964,-2.9624999999999986,-9.112542789756759,3.187542789756769,-6.037521394878382,0.1125213948783852,5.920088150119128,13.636363636363635,-30.81494761528372,3.075021394878383,2,1.75,4.25,2.75,11.875,-12.75,1,-0.26153847534732044,1.4444444444444444,55.25,-1.3333333333333333,57.75,1.2222222222222223,57.5,-0.26153847534732044 2331,2009-02-04,58.0,58.25,55.75,56.25,402983.0,0.04977375565610864,1.2222222222222223,-1.75,55.23809523809524,41.54926071250336,-1.2731509852300888,0.4210988374333908,-0.119652680955042,10.065881707884941,7.479122791611831,3.0,-2.2878577095578763,0.08749999999999858,-5.4262984805631405,5.601298480563138,-2.669399240281571,2.844399240281568,2.8232846241143648,77.77777777777779,29.281606521304113,2.756899240281568,2,-1.0,2.0,-0.8125,8.75,-15.700000762939453,2,-0.2724137799493198,1.6666666666666667,55.25,1.4444444444444444,55.25,-1.3333333333333333,57.75,-0.2724137799493198 2332,2009-02-05,59.0,59.25,56.25,56.5,272139.0,0.01724137931034475,1.0,1.4285714285714286,48.35164835164835,42.979013755159635,-2.2775037038952917,-1.0045067883798708,-0.9976668488205149,8.678905867882335,6.491486465835501,3.0,-2.3540012773590107,1.3250000000000028,-3.49573372882805,6.145733728828056,-1.085366864414027,3.7353668644140328,1.4903532391497905,94.73684210526315,46.44214581586513,2.4103668644140277,2,-2.0,1.0,-2.125,7.75,-15.799999237060547,3,-0.3423728942871094,1.2222222222222223,58.0,1.6666666666666667,55.25,1.4444444444444444,55.25,-0.3423728942871094 2333,2009-02-06,61.75,61.75,58.75,59.0,318634.0,0.04661016949152552,1.1818181818181819,1.1,59.13978494623657,46.101825109339174,-4.479592494949003,-4.040419966364382,-3.5186753703436295,5.5140746167593875,5.689506741248078,3.0,-2.5359394149746137,4.125,-0.49047739448448624,8.740477394484486,1.8172613027577569,6.432738697242243,-9.25,100.0,49.776209665093894,2.3077386972422436,2,-3.75,-1.75,-4.875,3.25,-16.25,4,-0.3846153846153846,1.0,59.0,1.2222222222222223,58.0,1.6666666666666667,55.25,-0.3846153846153846 2334,2009-02-09,60.75,61.75,59.75,61.5,111654.0,-0.01619433198380571,2.2,-0.2727272727272727,60.43956043956044,49.04374691918551,-3.1439510045752783,-3.3915117124451584,-2.3771774737547133,6.141110198975099,4.987843980720809,2.0,-2.4513899138340136,3.237499999999997,-0.9125634110624716,7.387563411062466,1.1624682944687592,5.312531705531235,-8.064999999999998,86.20689655172413,33.550845890628445,2.0750317055312353,2,-2.625,-0.75,-3.5,4.25,-15.25,0,-0.39094650205761317,1.1818181818181819,61.75,1.0,59.0,1.2222222222222223,58.0,-0.39094650205761317 2335,2009-02-10,59.75,60.75,59.5,60.75,96759.0,-0.016460905349794275,1.5,1.3333333333333333,53.488372093023266,50.31836529366708,-1.6513461700798544,-2.5415057185138252,-1.3733339688261097,6.774511570265048,4.91002070732206,1.25,-1.760551189712018,2.25,-1.8699131314357018,6.369913131435702,0.19004343428215265,4.309956565717847,-6.8836999999999975,66.66666666666666,15.49836953337553,2.05995656571785,2,-1.625,0.25,-1.4375,5.25,-15.75,1,-0.3405857485208551,2.2,60.75,1.1818181818181819,61.75,1.0,59.0,-0.3405857485208551 2336,2009-02-11,58.0,59.25,57.25,59.25,379727.0,-0.029288702928870314,2.2,1.25,51.11111111111112,51.40600941161423,-0.0649430426789479,-0.5437272906869168,0.31995622657824185,8.140023208062388,4.689864393265923,2.5,-1.0387925034212913,0.32500000000000284,-3.548323066695737,4.1983230666957425,-1.6116615333478634,2.261661533347869,-4.956025999999994,31.818181818181817,-19.483337082331953,1.9366615333478696,2,0.125,1.875,1.5,7.0,-13.5,2,-0.26724137931034486,1.5,59.75,2.2,60.75,1.1818181818181819,61.75,-0.26724137931034486 2337,2009-02-12,56.25,58.25,56.25,58.0,167154.0,-0.030172413793103425,-1.2857142857142858,1.4,52.272727272727266,52.62272199196318,1.6640950581985052,1.3544761512500614,1.830552430269364,9.495447066620514,4.118511767592224,2.0,-0.4007081785774744,-1.4750000000000014,-5.2408437231805465,2.2908437231805436,-3.3579218615902775,0.40792186159027466,-3.031905479999992,0.0,-53.53787597622557,1.8829218615902727,2,1.875,2.5,3.25,8.75,-12.849998474121094,3,-0.2480000135633681,2.2,58.0,1.5,59.75,2.2,60.75,-0.2480000135633681 2338,2009-02-13,57.0,57.5,56.5,57.0,212152.0,0.01333333333333342,1.0,-0.0,51.16279069767442,53.638942433628216,0.8901257240652001,0.40885163757265275,0.8932845934693106,8.263407005698056,4.114874722971498,1.25,-0.22075272873925655,-0.5874999999999986,-4.241175150490683,3.066175150490686,-2.414337575245341,1.2393375752453437,-3.611267370399993,13.636363636363635,-39.69281945393302,1.8268375752453407,2,1.125,1.625,2.5,8.0,-14.200000762939453,4,-0.24210524977299208,-1.2857142857142858,56.25,2.2,58.0,1.5,59.75,-0.24210524977299208 2339,2009-02-16,56.75,57.0,55.5,57.0,252327.0,-0.004385964912280715,11.0,-100.0,53.012048192771076,53.80179314920531,1.5368981056346698,0.6321955743848804,1.0701428818262784,8.021027653886492,4.4491630418293555,1.5,0.10176177029183009,-0.7999999999999972,-4.472801884700623,2.8728018847006282,-2.6364009423503134,1.036400942350319,-3.1940420229919937,23.809523809523807,-31.735655071863984,1.836400942350314,2,1.875,1.25,2.75,8.25,-19.049999237060547,0,-0.19823788546255505,1.0,57.0,-1.2857142857142858,56.25,2.2,58.0,-0.19823788546255505 2340,2009-02-17,54.75,57.0,54.5,57.0,80933.0,-0.03524229074889873,1.2222222222222223,9.0,38.96103896103896,51.9932313406435,3.8649557878341483,2.67067398669289,2.9964314126198843,9.611814346730455,4.629193390840195,2.5,0.3656289881975425,-2.737499999999997,-6.560818343787851,1.0858183437878566,-4.649159171893928,-0.8258408281060667,-1.0301611825321544,5.263157894736842,-44.83510954440728,1.9116591718939284,2,3.375,2.75,5.0,10.25,-15.849998474121094,1,-0.16894977168949776,11.0,56.75,1.0,57.0,-1.2857142857142858,56.25,-0.16894977168949776 2341,2009-02-18,54.25,56.25,53.5,55.5,157722.0,-0.0091324200913242,1.0,0.5555555555555556,41.0958904109589,51.18703601390021,4.220956656548097,3.009961285502804,3.520163372484724,9.683563788108131,4.921637106791307,2.75,0.7889603300342642,-3.0375000000000014,-7.103647148300098,1.0286471483000952,-5.070573574150046,-1.0044264258499567,7.5,15.789473684210526,-31.892883168606296,2.0330735741500483,2,3.375,2.875,5.875,10.75,-14.349998474121094,2,-0.18894009216589858,1.2222222222222223,54.75,11.0,56.75,1.0,57.0,-0.18894009216589858 2342,2009-02-19,54.5,55.25,53.25,55.25,137245.0,0.004608294930875667,4.333333333333333,0.6,41.0958904109589,49.182158843313815,3.6492621801538547,2.6600681254132894,3.273111214970143,9.002419283036367,5.568772543899637,2.0,0.8990332798807543,-2.637500000000003,-6.887809586253397,1.612809586253391,-4.7626547931267,-0.5123452068733059,7.085000000000001,29.411764705882355,-15.718947358225236,2.1251547931266965,2,3.0,2.625,5.75,10.5,-13.400001525878906,3,-0.1834862385321101,1.0,54.25,1.2222222222222223,54.75,11.0,56.75,-0.1834862385321101 2343,2009-02-20,53.0,54.25,52.5,53.75,118529.0,-0.02752293577981646,1.0,1.0,43.47826086956522,47.297570002203244,4.221481111605847,4.198099703079656,4.879581908649499,10.114060307499848,5.855196978751143,2.0,0.639896897264201,-4.024999999999999,-8.592908654267767,0.5429086542677695,-6.308954327133883,-1.7410456728661146,8.251600000000003,11.11111111111111,-35.97818793426603,2.283954327133884,2,3.625,4.125,6.75,12.0,-13.299999237060547,4,-0.18113204668153005,4.333333333333333,54.5,1.0,54.25,1.2222222222222223,54.75,-0.18113204668153005 2344,2009-02-23,52.0,54.5,51.5,54.0,86285.0,-0.018867924528301883,1.0,2.6666666666666665,41.0958904109589,45.92062759308497,4.302187144627609,5.105444123955124,5.694545900402446,10.815738363239383,6.200014405901887,3.0,0.47266691212038836,-4.799999999999997,-9.890238335858122,0.2902383358581275,-7.345119167929063,-2.2548808320709313,8.726504000000006,9.090909090909092,-40.485485159169514,2.5451191679290637,2,3.375,4.625,7.75,13.0,-10.900001525878906,0,-0.17692309159498953,1.0,53.0,4.333333333333333,54.5,1.0,54.25,-0.17692309159498953 2345,2009-02-24,49.599998474121094,51.0,48.599998474121094,51.0,205833.0,-0.04615387549767125,2.4285698715538335,0.7000007629394531,26.53631058708399,43.190094201526406,5.711638999262945,7.421260833940913,7.926165030614001,12.820597686156177,6.894918825824195,3.4000015258789062,-0.323513226333624,-6.905001449584958,-12.913495806438675,-0.8965070927312411,-9.909248628011817,-3.9007542711580996,10.388385205878912,13.071892817499933,-31.576613661010565,3.004247178426859,2,3.825000762939453,5.575000762939453,10.087501525878906,15.400001525878906,-8.89999771118164,1,-0.2399193160739811,1.0,52.0,1.0,53.0,4.333333333333333,54.5,-0.2399193160739811 2346,2009-02-25,49.4000015258789,51.0,49.0,50.5,271574.0,-0.00403219666118626,-1.1052614671715448,0.7857123394422969,21.929826518260782,39.81866078436346,5.099727188271963,7.236176477632775,7.976162361764082,12.69612185368267,8.10841478595842,2.0,-1.162730669719494,-6.624998474121099,-13.292002841899595,0.0420058936573966,-9.958500658010344,-3.291496290231855,9.449543633533217,12.030118318688233,-25.196845514217692,3.333502183889247,2,3.6499977111816477,5.774997711181648,9.7249984741211,15.5999984741211,-4.800003051757805,2,-0.21255060072213594,2.4285698715538335,49.599998474121094,1.0,52.0,1.0,53.0,-0.21255060072213594 2347,2009-02-26,49.0,50.25,48.599998474121094,50.0,110426.0,-0.0080971966300315,1.2000020345052083,0.9090921701495999,6.779661016949149,34.88720193094954,4.875920014532078,7.3432193419941285,8.290958873180465,12.809940156717872,9.419033344464578,1.6500015258789062,-1.8130757014420666,-6.600000000000001,-13.922567846838746,0.7225678468387429,-10.261283923419377,-2.9387160765806257,8.824590490883011,6.779685125917305,-21.577174495301627,3.661283923419373,2,3.799999237060547,6.174999237060547,10.0625,16.0,-4.5,3,-0.1857142545738999,-1.1052614671715448,49.4000015258789,2.4285698715538335,49.599998474121094,1.0,52.0,-0.1857142545738999 2348,2009-02-27,44.5,48.5,44.29999923706055,48.29999923706055,242080.0,-0.09183673469387754,1.0,3.799999237060547,5.479452054794521,29.605802360063258,8.287887167998967,11.383293334392931,12.71618256493376,16.97472532889843,11.124744665901588,4.700000762939453,-2.452812855767519,-10.4375,-19.197509305329056,-1.6774906946709436,-14.817504652664525,-6.057495347335475,12.402131289206821,1.9607916468607849,-18.290317212553166,4.380004652664527,2,6.149999618530273,8.524999618530273,14.25,20.5,1.2000007629394531,4,-0.0764045286714361,1.2000020345052083,49.0,-1.1052614671715448,49.4000015258789,2.4285698715538335,49.599998474121094,-0.0764045286714361 2349,2009-03-02,41.599998474121094,43.29999923706055,41.20000076293945,43.20000076293945,313596.0,-0.0651685736152563,1.3333326269076144,0.42105331843593363,4.962778780516146,25.828217895560726,9.84854141794061,13.92202745269698,15.425572983226616,19.60706481039304,12.55410435737768,3.299999237060547,-3.1377740957109808,-12.655001449584958,-23.24774512289258,-2.0622577762773346,-17.95137328623877,-7.358629612931146,13.789876968828175,4.081609615529088,-9.872833534760215,5.296371836653812,3,7.125001907348633,9.875001907348633,16.900001525878906,18.650001525878906,3.5,0,-0.045673023578681304,1.0,44.5,1.2000020345052083,49.0,-1.1052614671715448,49.4000015258789,-0.045673023578681304 2350,2009-03-03,40.79999923706055,42.599998474121094,40.70000076293945,42.0,269739.0,-0.01923075159625831,-1.7142868820520925,0.7499994039544049,5.208333126372764,21.84071153060671,9.456038528050122,14.318056986091143,16.062032464921742,20.112073752690463,14.02072371117814,1.8999977111816406,-3.9519098314517507,-12.732500648498537,-24.89444673786619,-0.5705545591308905,-18.81347369318236,-6.6515276038147135,12.60329375068735,0.9708590439627227,-10.28094635226649,6.080973044683823,3,7.17500114440918,10.42500114440918,17.262500762939453,18.700000762939453,4.400001525878906,1,0.007352922614470181,1.3333326269076144,41.599998474121094,1.0,44.5,1.2000020345052083,49.0,0.007352922614470181 2351,2009-03-04,42.20000076293945,42.400001525878906,40.79999923706055,41.0,216289.0,0.034313763530839037,1.0,-1.0,12.732102039597962,18.689179489344383,6.891728627305682,12.304526832513645,14.54362540933976,18.510047390861793,16.106557593226952,1.6000022888183594,-4.855266840259048,-10.542499160766603,-23.508620282897027,2.4236219613638212,-17.02555972183181,-4.059438599701394,9.170765468839093,15.706807537522844,2.9064870225838195,6.483060561065212,3,5.399999618530273,9.024999618530273,15.862499237060547,17.299999237060547,5.200000762939446,2,-0.035545023054059266,-1.7142868820520925,40.79999923706055,1.3333326269076144,41.599998474121094,1.0,44.5,-0.035545023054059266 2352,2009-03-05,38.79999923706055,42.29999923706055,38.79999923706055,42.20000076293945,260504.0,-0.08056875508080152,-1.058822605437063,-2.8333328035146055,7.674424340106285,14.710975430515608,8.750712475409252,14.876318212276288,17.783271825205553,21.61834185967811,18.348620894414797,3.5,-5.4411888089993,-12.932500648498532,-26.95058240916525,1.0855811121681853,-19.94154152883189,-5.9234597681651735,10.863444519703748,0.0,-12.170167227854094,7.009040880333359,3,7.850000381469727,11.475000381469727,19.637500762939453,20.700000762939453,8.5,3,0.1494845193584584,1.0,42.20000076293945,-1.7142868820520925,40.79999923706055,1.3333326269076144,41.599998474121094,0.1494845193584584 2353,2009-03-06,38.0,39.79999923706055,37.599998474121094,38.599998474121094,336841.0,-0.020618537443073293,-2.14285480733075,0.17647006024975037,7.482999081704747,10.976209727265148,8.045243776454328,14.551879685310979,18.410313716227087,22.12301240266308,20.087984272370253,2.200000762939453,-6.159679332376321,-12.54499988555908,-27.006815646532118,1.9168158754139597,-19.7759077660456,-5.31409200507256,9.708023743217623,7.017569690159621,-3.5282679280257083,7.230907880486519,3,6.299999237060547,11.674999237060547,20.4375,21.5,13.5,4,0.17105263157894735,-1.058822605437063,38.79999923706055,1.0,42.20000076293945,-1.7142868820520925,40.79999923706055,0.17105263157894735 2354,2009-03-09,37.0,38.900001525878906,36.79999923706055,38.5,309312.0,-0.02631578947368418,-1.2105269498106708,2.5000063578449447,7.838485922409987,8.898673653412482,7.480373719319424,14.420717149891829,19.2947055994888,22.782944437514644,21.960950977490153,2.1000022888183594,-7.022714433439205,-12.35749988555908,-27.186748482838695,2.4717487117205366,-19.772124184198887,-4.942875586919271,8.686418689398316,3.4482894697898954,-7.4449755908230415,7.414624298639808,3,6.899999618530273,12.274999618530273,21.25,22.5,18.75,0,0.23513515575512045,-2.14285480733075,38.0,-1.058822605437063,38.79999923706055,1.0,42.20000076293945,0.23513515575512045 2355,2009-03-10,39.400001525878906,39.900001525878906,37.099998474121094,37.29999923706055,232874.0,0.0648649061048352,-1.2399990234389902,-1.4000015258789062,17.647068601041923,8.422811662610387,3.890469433159822,10.980975605388295,16.82071955590917,20.017452316505064,23.84260436769822,2.9000015258789062,-7.882334942796064,-8.939998435974118,-23.557925493055066,5.67792862110683,-16.248961964514592,-1.6310349074336443,4.509133273051859,46.42859332414627,34.66115377865031,7.308963528540474,3,4.124998092651367,9.874998092651367,18.849998474121094,20.099998474121094,14.099998474121094,1,0.14466996770287643,-1.2105269498106708,37.0,-2.14285480733075,38.0,-1.058822605437063,38.79999923706055,0.14466996770287643 2356,2009-03-11,42.5,43.0,39.5,40.0,373656.0,0.07868016127067756,1.0,1.1904748929615279,26.744188797329585,10.641092527097102,-0.325448891159148,7.020142958051117,13.616757574518218,16.64212301087239,26.06471264135394,3.5999984741210938,-8.623869604842689,-5.064999961853026,-19.160729126066727,9.030729202360675,-12.112864543959873,1.982864620253821,-5.700000762939453,91.93548486334464,78.9960775181106,7.047864582106849,3,0.14999961853027344,6.774999618530273,15.75,17.0,12.75,2,0.06352942971622233,-1.2399990234389902,39.400001525878906,-1.2105269498106708,37.0,-2.14285480733075,38.0,0.06352942971622233 2357,2009-03-12,42.29999923706055,42.400001525878906,40.5,42.400001525878906,130440.0,-0.004705900304457722,36.99916078580965,-0.04000091552734375,28.163267149124593,13.16151642646711,-1.3139676871714556,6.452270422824306,13.643851459343608,16.618719755167902,28.199283714669697,2.0,-8.944296980542312,-4.567500686645509,-18.22755685584312,9.0925554825521,-11.39752877124431,2.262527397953292,-5.375999984741213,88.70966650320896,72.41855414176061,6.830028084598804,3,-2.25,6.975000381469727,16.200000762939453,17.200000762939453,13.450000762939453,3,0.12056743217030741,1.0,42.5,-1.2399990234389902,39.400001525878906,-1.2105269498106708,37.0,0.12056743217030741 2358,2009-03-13,43.20000076293945,44.0,41.79999923706055,43.5,187477.0,0.02127663220122189,2.3846185447214827,2.9999237078008774,31.96721862509898,16.16200974253187,-2.701900431996272,4.706713942344095,12.481122423152854,15.466345336446402,30.214018623164822,2.200000762939453,-9.211392670479263,-2.977499198913577,-15.854221423575574,9.89922302574842,-9.415860311244572,3.4608619134174177,-6.154481495666509,88.88890066264463,68.72569453351359,6.438361112330997,3,-2.8000011444091797,6.07499885559082,15.299999237060547,16.299999237060547,11.799999237060547,4,0.09490737041001185,36.99916078580965,42.29999923706055,1.0,42.5,-1.2399990234389902,39.400001525878906,0.09490737041001185 2359,2009-03-16,45.5,45.599998474121094,43.599998474121094,44.20000076293945,307703.0,0.053240722139840324,1.6666734483679413,-4.333341810459927,41.563790207375085,20.201504973754346,-4.90647473539039,1.6028581930334553,9.786574870519715,12.920793663269265,31.807500333588834,2.3999977111816406,-9.248410049366498,-0.11499996185303019,-11.991119358041061,11.761119434335,-6.053059659947046,5.823059736240985,-8.176301503417974,98.82354736328125,74.55101452250265,5.938059698094014,3,-4.30000114440918,3.7749996185302734,13.5,14.0,14.5,0,0.13186813186813184,2.3846185447214827,43.20000076293945,36.99916078580965,42.29999923706055,1.0,42.5,0.13186813186813184 2360,2009-03-17,45.5,45.70000076293945,44.400001525878906,45.20000076293945,142111.0,0.0,2.714279486215334,0.23076877932550244,41.90871257640474,23.443350588955102,-4.659683222989244,0.9215902076380829,9.279118579806351,12.66077296878121,33.17074862182243,1.2999992370605469,-8.75006617429326,0.3475000381469755,-10.723917699040513,11.418917775334464,-5.188208830446769,5.88320890674072,-7.679723504765633,96.77418163986432,68.02206774283303,5.535708868593742,3,-4.25,3.2749996185302734,13.5625,14.0,12.75,1,0.22527472527472536,1.6666734483679413,45.5,2.3846185447214827,43.20000076293945,36.99916078580965,42.29999923706055,0.22527472527472536 2361,2009-03-18,44.0,46.5,43.400001525878906,46.0,170207.0,-0.03296703296703296,1.0666656494140625,-6.666683620919853,40.07936688147042,27.043899760217784,-3.215663344659596,1.7015525518405212,10.356602232458798,13.949266873732121,34.40816207565871,3.0999984741210938,-7.931765306248764,-0.6399999618530288,-10.854004847784573,9.574004924078515,-5.747002404818801,4.467002481112743,-5.5493455633492275,58.333333333333336,25.694697988000726,5.107002442965773,3,-2.3500003814697266,4.024999618530273,15.0625,15.5,14.5,2,0.21590909090909083,2.714279486215334,45.5,1.6666734483679413,45.5,2.3846185447214827,43.20000076293945,0.21590909090909083 2362,2009-03-19,44.5,45.0,43.20000076293945,44.599998474121094,351385.0,0.011363636363636465,2.9999915229093377,0.049999237060546875,50.0,31.768010973361704,-3.1537382077534346,0.4363362865701461,9.4392440372728,13.298397810349186,35.657841596130254,1.7999992370605469,-7.059758740108919,0.36000003814697124,-8.740005795671522,9.460005871965464,-4.190002878762279,4.910002955056221,-5.244411007014307,57.44681541819221,20.063139979143827,4.550002916909248,3,-2.8500003814697266,3.0249996185302734,14.5,15.0,14.0,3,0.2415730337078652,1.0666656494140625,44.0,2.714279486215334,45.5,1.6666734483679413,45.5,0.2415730337078652 2363,2009-03-20,43.400001525878906,44.5,43.29999923706055,44.29999923706055,273314.0,-0.024719066834181902,-1.1818150291823735,9.000114442664225,54.63918275819894,36.96808839956048,-1.3490639216240723,0.8224166549840248,10.13273513705758,14.295484151622105,36.752309664493765,1.2000007629394531,-6.480612145407996,-0.25999851226806925,-8.348821246307601,7.8288242217714625,-4.304409879287832,3.784412854751693,-3.4199714321917796,6.060630581163482,-34.067596034712956,4.044411367019765,3,-1.6000022888183594,3.749998092651367,15.037498474121094,16.099998474121094,20.849998474121094,4,0.2845621668182876,2.9999915229093377,44.5,1.0666656494140625,44.0,2.714279486215334,45.5,0.2845621668182876 2364,2009-03-23,42.79999923706055,44.29999923706055,42.599998474121094,44.29999923706055,123641.0,-0.013824937044312868,1.2666676839192708,1.6666709052299633,55.2083320915702,41.141562120730285,0.1790145651678543,0.7355504821218943,10.302817190793064,14.847917346963918,37.68673259562886,1.7000007629394531,-5.360412152736373,-0.40000076293945597,-7.474640484027027,6.674638958148115,-3.937320623483238,3.137319097604326,-2.1679721527421307,5.128222684332947,-38.30272426640948,3.5373198605437843,3,0.20000076293945312,4.100000381469727,15.575000762939453,16.700000762939453,22.200000762939453,0,0.28504675187880535,-1.1818150291823735,43.400001525878906,2.9999915229093377,44.5,1.0666656494140625,44.0,0.28504675187880535 2365,2009-03-24,37.70000076293945,41.79999923706055,35.400001525878906,38.5,880256.0,-0.11915884497738505,-1.3703705273538636,0.5333328247070312,40.17467314376676,42.6338381592233,5.601573617890011,5.163031369778523,15.001482741352575,19.85424040572589,38.476003132420175,7.399997711181641,-4.204271533315392,-4.904999351501466,-11.709788964750459,1.8997902617475262,-8.307394158125959,-1.5026045448769736,8.799999237060547,20.720716695798128,-25.134144117806546,3.4023948066244962,3,3.25,8.5,20.612499237060547,21.799999237060547,29.549999237060547,1,0.5915119041319039,1.2666676839192708,42.79999923706055,-1.1818150291823735,43.400001525878906,2.9999915229093377,44.5,0.5915119041319039 2366,2009-03-25,38.900001525878906,38.900001525878906,35.79999923706055,37.900001525878906,922084.0,0.0318302583197585,5.200004577636719,-1.2500011920940324,50.241551413363716,45.08698085524987,4.288155781434561,3.3055405641402515,13.583127119116355,18.39494431323878,39.307926829760795,3.1000022888183594,-2.9347224355205555,-3.1799985885620146,-9.369837262466291,3.0098400853422618,-6.274917925514153,-0.0850792516098764,7.3779985046386685,36.45833912823027,-14.569086856778434,3.094919336952138,3,2.049999237060547,6.924999237060547,18.912498474121094,20.599998474121094,27.099998474121094,2,0.49742924717491777,-1.3703705273538636,37.70000076293945,1.2666676839192708,42.79999923706055,-1.1818150291823735,43.400001525878906,0.49742924717491777 2367,2009-03-26,39.900001525878906,39.900001525878906,38.5,39.20000076293945,745680.0,0.025706939865663747,3.0,0.7000007629394531,54.54545786402522,47.59567410401945,3.2541197985604313,1.6746987787708036,12.347711902181352,17.05101219953572,39.929828521006634,1.4000015258789062,-1.9322096171881782,-1.7249986648559599,-7.050557398302772,3.600560068590852,-4.387778031579366,0.937780701867446,6.1604385345458965,49.450557742369554,-6.848715282854272,2.662779366723407,3,1.0499992370605469,5.424999237060547,17.474998474121094,19.599998474121094,33.849998474121094,3,0.46616535746389,5.200004577636719,38.900001525878906,-1.3703705273538636,37.70000076293945,1.2666676839192708,42.79999923706055,0.46616535746389 2368,2009-03-27,41.099998474121094,41.70000076293945,39.79999923706055,39.900001525878906,403273.0,0.03007511033461685,-1.7142849357769168,1.7142794862153339,59.71563689720095,49.61254595844454,1.9276208382694406,0.21810429684839505,10.776319409639484,15.550487266362524,39.391961640245974,1.9000015258789062,-1.268585608514961,-0.35500164031982706,-5.508426409426178,4.798423128786524,-2.9317140248730027,2.2217107442333486,4.74723281561279,64.04492600128329,1.0165566637840016,2.576712384553175,3,-0.14999771118164062,3.8500022888183594,16.212501525878906,18.400001525878906,31.900001525878906,4,0.42335771707716585,3.0,39.900001525878906,5.200004577636719,38.900001525878906,-1.3703705273538636,37.70000076293945,0.42335771707716585 2369,2009-03-30,39.70000076293945,40.5,39.29999923706055,40.29999923706055,786721.0,-0.034063205916252226,1.4000015258789062,-0.5,50.746266957140435,50.59449644519295,2.702571959019572,1.5478180061303277,11.853531431693362,16.66271577784466,38.33898227607384,1.7999992370605469,-0.6817058078572629,-1.6599994659423842,-6.871888429008521,3.551889497123753,-4.265943947475456,0.9459450155906879,5.938285931517328,67.1875121071978,1.9743117672803265,2.60594448153307,3,1.25,5.25,17.174999237060547,19.799999237060547,32.79999923706055,0,0.6183878782183385,-1.7142849357769168,41.099998474121094,3.0,39.900001525878906,5.200004577636719,38.900001525878906,0.6183878782183385 2370,2009-03-31,41.099998474121094,41.099998474121094,38.900001525878906,40.099998474121094,165105.0,0.035264425296650304,3.399993896484375,-1.6666709052299633,46.195646765550286,51.27408309897961,0.6848127462872,0.1807131137789355,10.188717867084236,14.844447531464304,37.062947875282504,2.1999969482421875,-0.23072407994128952,-0.2750017166137724,-5.4818289352070195,4.931825501979475,-2.878415325910396,2.328411892682851,4.3335225169641305,89.83047231112404,26.840915001301802,2.603413609296623,3,-0.8999977111816406,2.1000022888183594,14.900001525878906,18.400001525878906,29.150001525878906,1,0.5815085745301842,1.4000015258789062,39.70000076293945,-1.7142849357769168,41.099998474121094,3.0,39.900001525878906,0.5815085745301842 2371,2009-04-01,40.70000076293945,41.20000076293945,40.400001525878906,40.79999923706055,187317.0,-0.009732304769634048,-1.2857220708446866,-0.09999847412109375,45.698926715937816,50.79618606741714,0.6341675957486927,0.4875707107962839,10.241256464779127,14.915405267520157,35.702895775863986,0.7999992370605469,-0.26039816706489916,-0.5999994277954102,-5.79999910965234,4.60000025406152,-3.1999992687238787,2.0000004131330584,4.532849838841642,68.75000745057882,8.641517263691789,2.599999840928466,4,-0.75,2.5,13.599998474121094,17.349998474121094,27.549999237060547,2,0.6523341213604203,3.399993896484375,41.099998474121094,1.4000015258789062,39.70000076293945,-1.7142849357769168,41.099998474121094,0.6523341213604203 2372,2009-04-02,44.599998474121094,44.79999923706055,41.099998474121094,41.20000076293945,351806.0,0.09582303779052737,-1.0555546725243425,-34.00049591821164,53.24073738848847,50.64080324856042,-3.6321086387054606,-3.1153520573129043,6.056132540848608,10.817475439886984,33.46384681942983,4.099998474121094,-0.230496299836787,3.009998321533203,-2.249538752917296,8.269535395983702,0.3802297843079572,5.639766858758449,0.4361951461419551,96.61015524530777,38.48396082102449,2.6297685372252495,4,-4.499998092651367,-1.7749977111816406,9.512500762939453,13.450000762939453,23.650001525878906,3,0.4798206784311021,-1.2857220708446866,40.70000076293945,3.399993896484375,41.099998474121094,1.4000015258789062,39.70000076293945,0.4798206784311021 2373,2009-04-03,44.5,46.0,43.0,44.599998474121094,354871.0,-0.0022421183305447734,1.0689644286244209,-0.029411335717146738,47.422678587931784,49.77573063704505,-3.7544910924385633,-2.638709759843863,5.936499448841104,10.712959078188177,30.786255582202326,3.0,-0.031957002850262484,2.5849998474121065,-2.5421306036311933,7.712130298455406,0.02143462189045664,5.148565072933756,-9.099998474121094,78.87323489621335,24.82528692114805,2.5635652255216503,4,-3.799999237060547,-2.549999237060547,9.487499237060547,13.549999237060547,23.5,4,0.6573033707865168,-1.0555546725243425,44.599998474121094,-1.2857220708446866,40.70000076293945,3.399993896484375,41.099998474121094,0.6573033707865168 2374,2009-04-06,45.70000076293945,46.9000015258789,45.29999923706055,45.29999923706055,1223791.0,0.026966309279538248,-6.999980926586396,-4.0000762951094835,50.48543905063607,50.92137129336386,-5.028686178416109,-3.323928943405633,4.485985504995369,9.313345150318042,27.746532973257022,2.400001525878899,-0.160187745938984,3.3500005722045927,-1.4895289634606712,8.189530107869857,0.9302358043719607,5.769765340037225,-10.087999267578127,84.9999904632569,34.85476907353909,2.41976476783263,4,-4.350000381469727,-4.549999237060547,6.13749885559082,10.19999885559082,23.799999237060547,0,0.5973741527636813,1.0689644286244209,44.5,-1.0555546725243425,44.599998474121094,-1.2857220708446866,40.70000076293945,0.5973741527636813 2375,2009-04-07,45.099998474121094,46.0,43.70000076293945,45.9000015258789,133345.0,-0.01312915270900683,3.5999984741210938,-1.9999999999999822,52.79187581352821,51.20474067115992,-3.652728813773223,-2.3979459838912973,4.8555754158776665,9.760112011239357,25.223578455682162,2.299999237060547,-0.3464507895126303,2.464998435974124,-2.3140230290873944,7.244019901035642,0.07548770344336475,4.854509168504883,-9.036476977539067,72.3076453575722,22.23987279115275,2.38951073253076,4,-2.3999977111816406,-3.9499969482421875,5.000001907348633,9.250001907348633,26.650001525878906,1,0.6075388570489941,-6.999980926586396,45.70000076293945,1.0689644286244209,44.5,-1.0555546725243425,44.599998474121094,0.6075388570489941 2376,2009-04-08,45.20000076293945,46.099998474121094,43.5,43.900001525878906,101615.0,0.002217345725094466,-1.476186324143556,-1.6249928474699262,51.81347426768158,50.90118693823284,-3.090048054106063,-2.408800030244521,4.408739456512166,9.505900126625889,23.99943666291387,2.5999984741210938,-0.5082657796335184,2.4300006866455064,-2.483610329353695,7.343611702644708,-0.026804821354097896,4.886806194645111,-8.703020065185548,70.68965744036588,20.664857613451098,2.456805507999601,4,-2.299999237060547,-4.049999237060547,4.399999618530273,8.899999618530273,26.049999237060547,2,0.5542035135893102,3.5999984741210938,45.099998474121094,-6.999980926586396,45.70000076293945,1.0689644286244209,44.5,0.5542035135893102 2377,2009-04-14,47.4000015258789,48.0,46.4000015258789,47.0,308390.0,0.04867258242931882,1.0000000000000089,0.3076936620234872,59.803924501882655,50.91099667208636,-4.597801086480224,-4.43448959921183,1.9286751468004084,7.158925311548181,22.486711971559128,2.799999237060547,0.19772057349909744,4.375001335144034,-0.948184973144933,9.698187643433002,1.7134081809995507,7.036594489288518,-10.486899994999995,88.00003051757798,31.075067617954375,2.6615931541444846,4,-3.950000762939446,-5.700000762939446,2.0124988555908274,6.699998855590827,21.8499984741211,1,0.43987337136978066,-1.476186324143556,45.20000076293945,3.5999984741210938,45.099998474121094,-6.999980926586396,45.70000076293945,0.43987337136978066 2378,2009-04-15,47.29999923706055,47.4000015258789,45.0,46.4000015258789,241457.0,-0.0021097528607409988,3.36363005836479,2.2499856949398813,61.306536131136696,52.0843599136415,-3.9401942014129574,-4.228367157449732,1.7336180695973482,7.089920994288676,21.71604474276969,2.400001525878899,0.5870226668131622,4.0699991226196275,-1.5868919059263789,9.726890151165634,1.2415536083466279,6.898444636892627,-9.721683798034377,84.44442749023438,20.101378465186826,2.8284455142730023,4,-3.8499984741210938,-5.599998474121094,1.1625003814697266,5.850000381469727,20.200000762939453,2,0.4429175708426796,1.0000000000000089,47.4000015258789,-1.476186324143556,45.20000076293945,3.5999984741210938,45.099998474121094,0.4429175708426796 2379,2009-04-16,51.5,51.75,47.5,47.70000076293945,309719.0,0.08879494356627093,-1.0238091561800355,4.222232112203214,86.31579475719951,56.542154134935856,-7.029574399534404,-8.385757600901186,-2.6381263657491587,2.751604210730825,21.679429651569333,4.450000762939453,0.9451016436183224,7.9699998855590835,1.2666311308331757,14.673368640284991,4.618315508196133,11.321684262922034,-13.296383487315403,96.96969696969697,25.988883176220455,3.351684377362952,4,-5.424999237060547,-7.924999237060547,-4.512500762939453,1.0499992370605469,15.25,3,0.3203883495145632,3.36363005836479,47.29999923706055,1.0000000000000089,47.4000015258789,-1.476186324143556,45.20000076293945,0.3203883495145632 2380,2009-04-17,55.75,56.5,51.75,51.75,635300.0,0.08252427184466016,-1.375,1.0526317902879796,88.20862125221056,61.265453527855044,-10.03859723175239,-12.467706243076236,-7.014025649319223,-1.585459968515579,22.059033710875475,5.0,1.2375264451118113,11.70749988555908,3.0790725994836947,20.335927171634467,7.393286242521384,16.021713528596777,-16.46267280833017,94.23076923076923,18.103053411237966,4.314213643037695,4,-6.950000762939453,-9.799999237060547,-9.162500381469727,-3.6000003814697266,8.75,4,0.24663677130044848,-1.0238091561800355,51.5,3.36363005836479,47.29999923706055,1.0000000000000089,47.4000015258789,0.24663677130044848 2381,2009-04-20,53.5,57.0,52.5,56.0,393602.0,-0.04035874439461884,1.0,-0.625,79.18455181555069,64.1480995753064,-6.4614666500083615,-9.98124160958946,-5.007320182987584,0.5994344038842527,22.22314932705986,4.5,1.8870077533616154,8.98249988555908,-0.626337555740804,18.591337326858962,4.178081164909138,13.78691860620902,-12.49140552749715,70.83333333333334,-8.310761756507006,4.80441872064994,4,-3.5,-7.299999237060547,-7.100000381469727,-1.3500003814697266,11.75,0,0.3411214953271029,-1.375,55.75,-1.0238091561800355,51.5,3.36363005836479,47.29999923706055,0.3411214953271029 2382,2009-04-21,55.25,55.5,52.75,53.25,371395.0,0.032710280373831724,1.2,-0.8,79.66457532740023,67.73053254635846,-7.310690631978865,-11.472801600739302,-7.017533691101562,-1.1502710037499426,22.341734701949086,2.75,2.6642355669368527,10.194999885559085,-0.5457191745883634,20.935718945706533,4.824640355485357,15.565359415632813,-12.322436864197492,85.41666666666666,4.182412562829569,5.370359530073724,4,-5.0,-9.049999237060547,-9.287500381469727,-3.1000003814697266,11.75,1,0.28959276018099556,1.0,53.5,-1.375,55.75,-1.0238091561800355,51.5,0.28959276018099556 2383,2009-04-22,55.75,56.25,55.0,55.75,197053.0,0.009049773755656076,1.5,0.0,84.96731743682274,71.56185236704587,-6.757701709564628,-11.594591975328349,-7.865956477397916,-1.6111398603909208,22.523032283404866,1.25,3.5912702291961196,10.077499961853029,-1.638367346799214,21.79336727050527,4.219566307526904,15.935433616179154,-11.133744440493793,86.8421052631579,3.672776754904774,5.857933654326121,4,-5.5,-9.549999237060547,-11.08750057220459,-3.6000003814697266,10.25,2,0.24215246636771304,1.2,55.25,1.0,53.5,-1.375,55.75,0.24215246636771304 2384,2009-04-23,55.0,56.25,54.75,55.5,240350.0,-0.013452914798206317,-2.0,-100.0,81.16591843870452,74.71452376984324,-5.084448970393467,-10.417864554723138,-7.448040131197644,-0.8658905351537669,22.478475045143586,1.5,4.1053285397147405,8.717499923706058,-3.6224338902133795,21.057433737625495,2.5475330167463355,14.88746683066578,-8.89769510763454,61.904761904761905,-19.578365919048018,6.169966906959719,4,-4.75,-8.799999237060547,-10.162500381469727,-2.8500003814697266,12.0,3,0.2272727272727273,1.5,55.75,1.2,55.25,1.0,53.5,0.2272727272727273 2385,2009-04-24,60.0,60.0,55.5,55.75,196938.0,0.09090909090909083,1.1176470588235294,-8.5,85.87359740770812,78.49898189651286,-8.659224130444315,-14.399831438896932,-12.69663227261109,-5.905483278515362,21.10971815830929,5.0,4.974051909702084,12.602499961853027,-0.4798091246965299,25.684809048402585,6.061345418578249,19.143654505127806,-12.589971694718393,100.0,16.20783965436796,6.541154543274779,4,-7.5,-12.299999237060547,-14.762500762939453,-7.850000381469727,7.0,4,0.11250000000000004,-2.0,55.0,1.5,55.75,1.2,55.25,0.11250000000000004 2386,2009-04-27,58.25,58.75,57.0,58.75,210011.0,-0.029166666666666674,6.0,-0.11764705882352941,77.57575215788496,80.47362941384645,-5.434952796053118,-11.72710458646391,-11.164268636435416,-4.2256130757581545,19.66699194850437,3.0,5.724242662766073,9.88500003814697,-3.411580486497442,23.181580562791382,3.236709775824764,16.533290300469176,-9.077375657457821,75.86206896551724,-6.048095291138424,6.648290262322204,4,-5.75,-10.549999237060547,-13.237500190734863,-6.100000381469727,7.25,0,0.10729613733905574,1.1176470588235294,60.0,-2.0,55.0,1.5,55.75,0.10729613733905574 2387,2009-04-28,58.5,59.0,56.0,57.0,136257.0,0.0042918454935623185,1.4,-3.0,78.11243946276828,82.34095200624995,-4.408427996914,-11.08028396336637,-11.577070806857051,-4.624836850361675,18.452674657990233,3.0,6.558079120149301,9.20500011444092,-4.200101309781317,22.61010153866316,2.502449402329802,15.90755082655204,-7.81154306541373,71.42857142857143,-10.416891292560834,6.702550712111118,4,-4.75,-10.799999237060547,-13.662500381469727,-6.350000381469727,9.75,1,0.11538461538461542,6.0,58.25,1.1176470588235294,60.0,-2.0,55.0,0.11538461538461542 2388,2009-04-29,58.5,60.75,57.0,59.25,2129612.0,0.0,1.0,-0.5,77.00420823732883,81.30633128181988,-2.964367733292846,-10.234615745058463,-11.767408046183569,-4.7516248511140375,18.054084199584565,3.75,7.509032190262182,8.335000038146973,-5.089216189005313,21.75921626529926,1.6228919245708298,15.047108151723116,-6.507927036255808,62.5,-18.163778442388477,6.712108113576143,4,-2.25,-10.424999237060547,-13.912500381469727,-6.475000381469727,12.0,2,0.14529914529914523,1.4,58.5,6.0,58.25,1.1176470588235294,60.0,0.14529914529914523 2389,2009-04-30,64.25,67.0,61.0,61.0,978079.0,0.09829059829059839,-2.6923076923076925,-4.333333333333333,83.18890376862922,80.74858489475528,-7.504792234039677,-14.81042689470084,-17.636794644415822,-10.536387251491291,17.87781469913111,8.5,8.333941750368147,12.857500076293945,-1.019640581354139,26.73464073394203,5.918929747469903,19.796070405117987,-10.85665871045488,76.08695652173914,-5.401089406951328,6.938570328824044,4,-4.5,-13.049999237060547,-19.77500057220459,-13.350000381469727,7.5,3,0.027237354085603016,1.0,58.5,1.4,58.5,6.0,58.25,0.027237354085603016 2390,2009-05-01,65.0,65.25,63.0,63.75,683262.0,0.011673151750972721,1.5714285714285714,0.38461538461538464,83.55931640116594,81.23466984871253,-7.604374875964631,-14.417273889553847,-18.43545182795505,-11.305165991669291,17.94488146711743,2.25,9.264390444321776,12.412500000000001,-1.8437959280414873,26.668795928041483,5.284352035979261,19.540647964020742,-9.157460142573001,81.81818181818183,-0.993000312208224,7.128147964020742,5,-5.125,-13.799999237060547,-20.050000190734863,-14.225000381469727,5.25,4,0.03076923076923066,-2.6923076923076925,64.25,1.0,58.5,1.4,58.5,0.03076923076923066 2391,2009-05-04,67.25,67.5,65.5,66.5,749826.0,0.034615384615384714,2.2,0.6,83.58713438938258,81.67050974448836,-8.603581375658187,-15.363946801947932,-20.69284806008416,-13.50915850374301,18.166156218683927,2.5,9.453135057593549,13.335000038146973,-1.2022879135633389,27.872287989857284,6.066356062291817,20.60364401400213,-9.399117316909859,97.82608695652173,15.023895695650708,7.268643975855156,5,-6.125,-15.600000381469727,-23.674999237060547,-17.799999237060547,2.5,0,-0.0037174721189591198,1.5714285714285714,65.0,-2.6923076923076925,64.25,1.0,58.5,-0.0037174721189591198 2392,2009-05-05,66.0,70.25,65.0,68.0,574123.0,-0.018587360594795488,-1.625,-2.6666666666666665,80.45602654432795,81.16925520087783,-6.334468688537413,-13.100161629757068,-19.472981375983736,-12.23192798927414,19.927316262657246,5.25,9.151362081890603,11.014999961853029,-3.7833675842981336,25.813367508004184,3.615816188777451,18.414183734928606,-6.219293853527887,67.9245283018868,-14.063931398418859,7.399183773075578,5,-3.5,-11.625,-22.612499237060547,-17.049999237060547,0.75,1,-0.007575757575757569,2.2,67.25,1.5714285714285714,65.0,-2.6923076923076925,64.25,-0.007575757575757569 2393,2009-05-06,73.75,74.5,66.0,66.25,614178.0,0.11742424242424243,-1.125,-3.75,82.48175182481752,81.31545891044594,-12.586231913793952,-19.548742522201337,-27.11532341682083,-19.84947834561227,22.348284369997568,8.5,9.460421018199682,17.30249996185303,1.147837200606972,33.45716272309908,9.225168581230008,25.379831342476052,-11.875435082822307,94.44444444444444,13.758185063361694,8.077331380623026,5,-8.75,-17.049999237060547,-30.612499237060547,-25.174999237060547,-8.75,2,-0.07457627118644072,-1.625,66.0,2.2,67.25,1.5714285714285714,65.0,-0.07457627118644072 2394,2009-05-07,73.0,75.75,72.25,75.0,481642.0,-0.01016949152542368,1.0,-0.26666666666666666,78.04878048780488,80.44603480823447,-10.073784446971402,-17.548341423683297,-26.23192292818402,-19.109757811741133,25.23893199702417,3.5,9.666458968891753,15.1875,-1.7385582585421986,32.1135582585422,6.724470870728908,23.6505291292711,-8.600348066257851,78.43137254901961,-0.5192245972300213,8.4630291292711,5,-7.125,-15.674999237060547,-30.049999237060547,-24.424999237060547,-6.5,3,-0.03424657534246578,-1.125,73.75,-1.625,66.0,2.2,67.25,-0.03424657534246578 2395,2009-05-11,72.5,76.0,70.5,75.0,388233.0,-0.006849315068493178,1.4444444444444444,1.25,82.75862068965517,81.02190908954228,-8.509004444275725,-15.695044788178997,-25.524210994308703,-18.599098389564745,27.560715196270568,5.5,9.778651379730718,13.317499923706052,-3.7113383766815105,30.34633822409362,4.803080773512264,21.83191907389984,-6.5,68.18181818181817,-11.308295901192452,8.514419150193785,5,-6.5,-15.049999237060547,-29.549999237060547,-23.924999237060547,-7.0,0,-0.010344827586206917,1.0,73.0,-1.125,73.75,-1.625,66.0,-0.010344827586206917 2396,2009-05-12,70.25,74.25,69.75,71.5,243677.0,-0.03103448275862064,-3.0,0.5,75.42372881355932,80.72316346185238,-4.8922698719886455,-12.092106884750997,-23.081914201060115,-16.339439029523007,29.850727050590287,4.5,10.105366993173817,9.814999961853026,-6.555805119227529,26.18580504293358,1.6295974213127522,18.0004025023933,-2.25,47.72727272727273,-29.73205015487101,8.185402540540275,5,-3.75,-12.049999237060547,-28.549999237060547,-21.674999237060547,-5.5,1,0.0,1.4444444444444444,72.5,1.0,73.0,-1.125,73.75,0.0 2397,2009-05-13,68.25,72.0,66.5,71.0,296506.0,-0.028469750889679735,1.3157894736842106,2.2,70.16129032258064,79.96283924910257,-1.524058590408373,-8.906634970472695,-20.89599762160904,-14.305385423556665,32.509984091251475,5.5,9.731003986800772,6.772500038146973,-8.736019838518217,22.28101991481217,-0.9817599001856223,14.526759976479568,7.75,22.5,-51.55117899294417,7.754259938332598,5,0.25,-9.700000762939453,-26.674999237060547,-19.674999237060547,-2.5,2,0.0219780219780219,-3.0,70.25,1.4444444444444444,72.5,1.0,73.0,0.0219780219780219 2398,2009-05-14,68.25,69.25,65.25,67.25,387230.0,0.0,1.6666666666666667,-0.36363636363636365,71.90082644628099,78.70860843550832,0.004943606825293045,-7.64879699430081,-20.561177200089503,-14.23905180121195,34.74410884058246,4.0,9.880697276379117,5.725000000000001,-8.531023657610888,19.981023657610884,-1.4030118288054467,12.853011828805442,7.560000000000002,27.906976744186046,-45.71100417022685,7.128011828805442,5,1.25,-8.75,-26.78749942779541,-19.674999237060547,-4.75,3,-0.02197802197802201,1.3157894736842106,68.25,-3.0,70.25,1.4444444444444444,72.5,-0.02197802197802201 2399,2009-05-15,68.0,71.25,67.0,70.25,275818.0,-0.00366300366300365,1.0,-2.25,65.68627450980392,76.72271489202366,0.9418690126528162,-6.428890241508853,-19.87886850825359,-13.963416356441819,36.782129064176296,4.25,10.04794059796533,4.649999999999999,-8.80694889951863,18.10694889951862,-2.0784744497593124,11.37847444975931,7.387600000000006,25.581395348837212,-42.85294992284202,6.728474449759311,5,2.5,-8.25,-26.674999237060547,-19.424999237060547,-4.75,4,-0.044117647058823484,1.6666666666666667,68.25,1.3157894736842106,68.25,-3.0,70.25,-0.044117647058823484 2400,2009-05-18,69.5,70.0,66.5,67.5,198013.0,0.022058823529411686,1.3333333333333333,-0.8888888888888888,72.27722772277227,75.46605859573364,0.16463558346987384,-7.215921542493625,-20.89442610435205,-15.40883929284643,37.78562581437552,3.5,10.399646398701194,5.462500000000006,-7.762550989854631,18.687550989854643,-1.1500254949273057,12.075025494927324,5.482096000000013,47.22222222222222,-19.43512716851857,6.612525494927317,5,1.0,-9.75,-28.249999046325684,-20.924999237060547,-4.25,0,-0.043165467625899234,1.0,68.0,1.6666666666666667,68.25,1.3157894736842106,68.25,-0.043165467625899234 2401,2009-05-19,71.75,73.5,71.25,71.5,433618.0,0.03237410071942448,-5.0,0.125,74.3119266055046,74.78338082475325,-1.5420768960620705,-8.462448578691081,-22.668983489664413,-17.574657363164008,38.92861676449961,4.0,10.035007976687723,6.799999999999997,-5.870521112535272,19.47052111253526,0.46473944373236975,13.135260556267632,2.8428121600000082,78.78787878787878,12.208026141602843,6.335260556267632,5,-1.125,-12.0,-29.82499885559082,-23.174999237060547,-6.0,1,-0.08710801393728218,1.3333333333333333,69.5,1.0,68.0,1.6666666666666667,68.25,-0.08710801393728218 2402,2009-05-20,71.25,73.0,70.25,72.5,221906.0,-0.006968641114982632,1.4444444444444444,-5.0,72.97297297297297,73.72684984121497,-0.24479026364426204,-7.064509740818977,-21.579939340955676,-16.99252827751289,40.01884670620036,2.75,9.582539742006333,5.5,-6.599369274559265,17.599369274559265,-0.5496846372796398,11.549684637279633,2.969099673600013,72.72727272727273,5.398721058873377,6.049684637279634,5,-0.625,-10.75,-29.224998474121094,-22.674999237060547,-6.0,2,-0.09122807017543855,-5.0,71.75,1.3333333333333333,69.5,1.0,68.0,-0.09122807017543855 2403,2009-05-25,69.25,71.0,69.0,70.75,442180.0,-0.028070175438596467,1.0,1.2,60.416666666666664,71.76772608331073,1.1731227453328472,-4.217500101746012,-18.976200240383925,-14.921195303594942,40.86548589637556,2.25,8.914270890814493,2.825000000000003,-8.400089379554643,14.050089379554656,-2.78754468977732,8.437544689777326,4.610335686656015,39.285714285714285,-25.822302738524506,5.612544689777326,5,1.375,-8.75,-26.674999237060547,-20.674999237060547,-6.0,0,-0.05054151624548742,1.4444444444444444,71.25,-5.0,71.75,1.3333333333333333,69.5,-0.05054151624548742 2404,2009-05-26,67.5,69.25,65.75,69.0,592686.0,-0.02527075812274371,2.5,1.0,55.0,68.68343489557125,2.303097224677316,-1.5631598005757752,-16.5981105792173,-13.07338822323942,41.513045738213044,3.5,8.365096879678973,0.45000000000000284,-9.405001401908663,10.305001401908676,-4.477500700954337,5.377500700954343,6.015922259189779,22.58064516129032,-38.74420227123643,4.927500700954337,5,2.25,-5.75,-24.924999237060547,-18.924999237060547,-4.75,1,-0.059259259259259234,1.0,69.25,1.4444444444444444,71.25,-5.0,71.75,-0.059259259259259234 2405,2009-05-27,66.75,69.25,66.5,68.5,175864.0,-0.011111111111111072,-1.4444444444444444,1.1666666666666667,48.93617021276596,65.74037282881643,2.4045485390897454,-0.2967529473320383,-15.293157195204984,-12.220965825137277,41.428169343228774,2.75,6.954295855518126,-0.6375000000000028,-9.921718358394997,8.646718358394992,-5.279609179197493,4.0046091791974945,6.435285368822193,12.903225806451612,-41.994943241488855,4.6421091791974955,5,2.625,-2.875,-21.924999237060547,-18.174999237060547,-5.25,2,-0.05243445692883897,2.5,67.5,1.0,69.25,1.4444444444444444,71.25,-0.05243445692883897 2406,2009-05-28,64.5,66.5,64.5,65.75,275980.0,-0.0337078651685393,-2.2,0.7142857142857143,46.93877551020408,63.16009340521905,4.194200920607386,2.577646486864893,-12.602844577389718,-9.912521552301008,41.14014172440823,2.25,5.769346995244092,-3.200000000000003,-11.564398238652885,5.164398238652879,-7.382199119326444,0.9821991193264381,8.36787395406931,0.0,-51.05070219725776,4.182199119326443,5,4.5,-0.25,-17.125,-15.924999237060547,-2.75,3,0.011627906976744207,-1.4444444444444444,66.75,2.5,67.5,1.0,69.25,0.011627906976744207 2407,2009-05-29,65.25,67.0,65.0,65.75,145698.0,0.011627906976744207,-3.0,0.4,25.714285714285708,58.028255546108454,3.323388468899637,2.486765793326171,-12.888290992888912,-10.631057025696677,41.27032320083558,2.5,4.447536514718934,-2.7874999999999943,-10.062683123037289,4.4876831230373,-6.4250915615186415,0.8500915615186528,7.115801516825158,11.538461538461538,-32.617759812717615,3.6375915615186476,5,3.75,-0.875,-17.149999618530273,-16.674999237060547,-3.75,4,0.00766283524904221,-2.2,64.5,-1.4444444444444444,66.75,2.5,67.5,0.00766283524904221 2408,2009-06-02,67.0,68.0,67.0,68.0,242630.0,0.026819923371647514,1.0,2.0,33.783783783783775,54.48353435432844,1.539303393010016,1.4822087417761622,-14.17283834510853,-12.386998346543237,41.12792099995482,2.75,3.5146701221732997,-1.4625000000000057,-7.228267854103279,4.303267854103268,-4.345383927051643,1.4203839270516312,4.893853425815649,52.63157894736842,12.281727251862876,2.882883927051636,6,2.0,-1.625,-18.774999618530273,-18.424999237060547,-4.25,1,-0.026119402985074647,-3.0,65.25,-2.2,64.5,-1.4444444444444444,66.75,-0.026119402985074647 2409,2009-06-03,66.0,67.75,65.75,67.75,197902.0,-0.014925373134328401,1.2857142857142858,1.75,32.89473684210526,50.107702034254324,2.487338805371351,2.7616265767409374,-12.78355635332845,-11.474658892499733,39.82806043744314,2.0,2.81961975830653,-2.549999999999997,-8.095505529614911,2.99550552961491,-5.322752764807447,0.22275276480745276,5.45022222026671,31.57894736842105,-5.033461298063958,2.772752764807455,6,3.0,-0.625,-17.774999618530273,-17.424999237060547,-3.0,2,-0.04166666666666663,1.0,67.0,-3.0,65.25,-2.2,64.5,-0.04166666666666663 2410,2009-06-04,67.0,68.0,65.5,66.0,89280.0,0.015151515151515138,-1.5,-0.5714285714285714,40.845070422535215,46.38916245836884,1.224153029634408,2.022856997573001,-13.374628122798647,-12.60928766776425,38.457953794937254,2.5,2.0696260235260837,-1.6500000000000057,-6.994451131293005,3.694451131292986,-4.322225565646505,1.0222255656464938,4.033208887050705,71.42857142857143,34.72581997021397,2.672225565646497,6,1.75,-1.25,-18.774999618530273,-18.424999237060547,-5.25,3,-0.06343283582089554,1.2857142857142858,66.0,1.0,67.0,-3.0,65.25,-0.06343283582089554 2411,2009-06-08,67.0,68.0,65.5,66.25,365866.0,0.0,-1.2222222222222223,0.75,46.03174603174603,43.39569279823252,0.535859104283702,2.111420961852076,-12.908911796355753,-12.689398200416917,36.7059806084847,2.5,1.6375275264565659,-1.6375000000000028,-6.996886748111365,3.721886748111352,-4.317193374055677,1.042193374055671,3.6412163538276587,66.66666666666666,27.00379797143443,2.6796933740556774,6,0.75,-1.0,-16.899999618530273,-18.424999237060547,-4.5,0,-0.08208955223880599,-1.5,67.0,1.2857142857142858,66.0,1.0,67.0,-0.08208955223880599 2412,2009-06-09,65.5,67.0,65.5,66.5,139570.0,-0.02238805970149249,-2.0,-1.3333333333333333,42.02898550724638,41.35261711385249,1.267765542098772,3.7650791552420912,-10.967142499732198,-11.275052670662632,34.521015646130735,1.5,0.8223658329855539,-3.112499999999997,-8.528059940922674,2.3030599409226724,-5.820279970461328,-0.4047200295386659,4.772743372598001,0.0,-39.45004963036571,2.707779970461335,6,1.375,0.5,-15.399999618530273,-17.424999237060547,-1.25,1,-0.057251908396946605,-1.2222222222222223,67.0,-1.5,67.0,1.2857142857142858,66.0,-0.057251908396946605 2413,2009-06-10,68.25,69.0,66.5,66.5,206376.0,0.041984732824427384,-1.8571428571428572,-1.75,50.63291139240506,40.867385046341944,-1.831615849870019,0.61335298210426,-13.198847972920959,-14.079618457441569,31.95140732383861,3.5,-0.2786907915997574,-0.08750000000000568,-4.933211614683017,4.758211614683006,-2.5103558073415115,2.3353558073415,1.676378770242124,78.57142857142857,35.82349160922547,2.4228558073415063,6,-1.375,-1.75,-17.524999618530273,-20.549999237060547,-3.25,2,-0.09890109890109888,-2.0,65.5,-1.2222222222222223,67.0,-1.5,67.0,-0.09890109890109888 2414,2009-06-11,70.5,70.5,67.5,68.75,329944.0,0.03296703296703307,2.4285714285714284,1.0,52.439024390243894,41.25659106606171,-4.035711807051385,-1.9326308709797928,-14.874379312706054,-16.3756463538099,29.250080957727242,3.0,-1.3238553455637714,2.2874999999999943,-2.164805730274125,6.739805730274114,0.06134713486292753,4.513652865137061,-6.0,100.0,55.4296268517526,2.2261528651370615,6,-3.0,-2.0,-18.337499618530273,-22.424999237060547,-4.25,3,-0.10992907801418439,-1.8571428571428572,68.25,-2.0,65.5,-1.2222222222222223,67.0,-0.10992907801418439 2415,2009-06-12,71.75,72.0,70.25,70.5,242786.0,0.01773049645390068,1.0,0.7142857142857143,50.0,41.59672712048348,-5.030930842158284,-3.4168854223244125,-15.359127895546408,-17.616971399285937,27.179609227625246,1.75,-1.75173687114777,3.575000000000003,-0.7356355618876762,7.885635561887689,1.4196822190561562,5.7303177809438495,-7.1299999999999955,96.15384615384616,53.60210032095123,2.155317780943842,6,-3.25,-2.25,-16.274999618530273,-20.549999237060547,-4.25,4,-0.12195121951219512,2.4285714285714284,70.5,-1.8571428571428572,68.25,-2.0,65.5,-0.12195121951219512 2416,2009-06-15,70.25,71.75,70.0,71.0,106045.0,-0.020905923344947785,-1.8,-0.6,47.5609756097561,44.02413710886908,-2.938536718310658,-2.020476292452912,-13.134214312874334,-16.0291114837609,25.240392464801943,1.75,-1.9428392502905183,2.075000000000003,-2.235635561887676,6.385635561887689,-0.08031778094384379,4.2303177809438495,-5.334800000000001,73.07692307692307,32.92353848644869,2.155317780943842,6,-1.5,0.0,-14.712499618530273,-19.049999237060547,0.25,0,-0.12099644128113884,1.0,71.75,2.4285714285714284,70.5,-1.8571428571428572,68.25,-0.12099644128113884 2417,2009-06-16,69.75,71.25,68.5,69.5,157829.0,-0.007117437722419906,-1.4444444444444444,-0.3333333333333333,51.315789473684205,45.97213774108023,-1.9367536778532894,-1.4781222718967797,-11.932402547269803,-15.455242434170273,24.12144566677064,2.75,-1.9010797295701423,1.5,-2.8679454401884783,5.867945440188478,-0.6839727200942463,3.6839727200942463,-4.551407999999995,59.09090909090909,18.050014283112624,2.1839727200942405,6,-1.0,0.5,-13.362500190734863,-18.299999237060547,0.75,1,-0.10394265232974909,-1.8,70.25,1.0,71.75,2.4285714285714284,70.5,-0.10394265232974909 2418,2009-06-17,66.75,70.0,66.25,70.0,195587.0,-0.043010752688172005,1.3076923076923077,-13.0,48.148148148148145,47.66696121952944,1.144400395063812,1.4795994428710344,-8.289666612416298,-12.469920474296956,23.06934937215619,3.75,-1.6825663296349518,-1.4249999999999972,-5.844156861717323,2.994156861717336,-3.6345784308586673,0.784578430858673,-1.2793516799999907,8.695652173913043,-33.24773098717172,2.2095784308586666,6,2.0,3.5,-8.3125,-13.924999237060547,5.75,2,-0.03745318352059923,-1.4444444444444444,69.75,-1.8,70.25,1.0,71.75,-0.03745318352059923 2419,2009-06-18,65.0,68.0,63.75,68.0,302799.0,-0.02621722846441943,1.8333333333333333,0.9230769230769231,45.88235294117647,48.226659277156244,3.059357055238678,3.155086112374221,-5.858880992069828,-10.708997608788387,21.380494776071306,4.25,-1.0991002404914951,-3.0250000000000057,-7.667197755378638,1.6171977553786263,-5.346098877689315,-0.7039011223106968,7.0,15.151515151515152,-29.20676444856913,2.3210988776893156,6,2.875,4.875,-4.149999618530273,-10.049999237060547,7.0,3,0.0,1.3076923076923077,66.75,-1.4444444444444444,69.75,-1.8,70.25,0.0 2420,2009-06-19,66.5,67.0,64.5,65.25,162352.0,0.023076923076922995,1.2222222222222223,-0.4166666666666667,54.8780487804878,49.209581804794226,1.6550159547968093,1.495484125019999,-6.691761931695552,-12.165290702284437,19.763677675888758,2.5,-0.7402483128599044,-1.375,-6.010390178324329,3.2603901783243288,-3.6926950891621573,0.9426950891621573,5.334999999999994,34.375,-14.950119044713958,2.3176950891621626,6,1.375,3.375,-4.899999618530273,-10.924999237060547,5.5,4,-0.003759398496240629,1.8333333333333333,65.0,1.3076923076923077,66.75,-1.4444444444444444,69.75,-0.003759398496240629 2421,2009-06-22,65.5,67.0,65.25,67.0,161916.0,-0.015037593984962405,1.3333333333333333,-1.2,50.60240963855422,50.16218448605065,2.704245089070639,2.1114996516222106,-5.009613314172697,-11.16288111047453,17.525093572851492,1.75,-0.2785341301125328,-2.0625,-6.433080474519727,2.308080474519727,-4.2477902372598635,0.12279023725986349,6.173299999999998,23.333333333333332,-29.500403024499388,2.185290237259865,6,2.375,3.5,-3.7749996185302734,-9.799999237060547,8.25,0,0.03053435114503822,1.2222222222222223,66.5,1.8333333333333333,65.0,1.3076923076923077,66.75,0.03053435114503822 2422,2009-06-23,64.75,65.5,64.0,64.25,163068.0,-0.011450381679389277,-2.0,-0.3333333333333333,44.30379746835443,49.45894960560058,3.728791821030029,2.4765413706346067,-3.6978431539010614,-10.402832907882754,15.629885742419503,1.5,-0.09498952392169713,-2.487499999999997,-6.666000738434221,1.6910007384342265,-4.576750369217109,-0.39824963078288533,6.764833999999993,16.0,-35.33668792204299,2.0892503692171105,6,3.125,3.875,-2.3999996185302734,-9.049999237060547,9.75,1,0.08880308880308885,1.3333333333333333,65.5,1.2222222222222223,66.5,1.8333333333333333,65.0,0.08880308880308885 2423,2009-06-24,65.75,66.25,63.75,64.75,177354.0,0.015444015444015413,1.5,2.0,49.36708860759494,49.11762340752847,2.6115004475800703,1.2657831206680044,-4.109646679582646,-11.350941658112419,13.94913807382718,2.5,-0.005699476102108747,-1.3125,-5.428818615876466,2.803818615876473,-3.37065930793824,0.7456593079382401,5.609537319999987,47.05882352941176,-6.497131274647231,2.058159307938236,6,2.125,2.875,-2.2250003814697266,-10.049999237060547,8.5,2,0.07224334600760463,-2.0,64.75,1.3333333333333333,65.5,1.2222222222222223,66.5,0.07224334600760463 2424,2009-06-25,63.5,66.5,63.0,65.75,167474.0,-0.034220532319391594,-1.1538461538461537,-2.25,41.66666666666667,48.19169748160256,4.206485401133918,3.3737205459077018,-1.3241535946512215,-9.081566174264239,13.23352940621344,3.5,0.24524249802931308,-3.362499999999997,-7.767864552695727,1.0428645526957396,-5.565182276347869,-1.1598177236521252,7.707346573599992,12.5,-37.19259976196879,2.2026822763478684,6,3.875,4.75,1.0,-7.799999237060547,7.5,3,0.1417322834645669,1.5,65.75,-2.0,64.75,1.3333333333333333,65.5,0.1417322834645669 2425,2009-06-26,63.25,64.5,61.75,64.5,229218.0,-0.003937007874015741,3.4,0.5555555555555556,41.1764705882353,47.4823080347669,3.491087495374302,3.5289985266400947,-0.5111819977272773,-8.797480575758826,12.615095070984792,2.75,0.09715740434981512,-3.4375,-8.130369731393827,1.2553697313938272,-5.783934865696921,-1.0910651343030793,7.629052710655998,28.57142857142857,-18.190266794953303,2.3464348656969145,6,3.25,4.375,1.875,-7.549999237060547,12.25,4,0.1383399209486167,-1.1538461538461537,63.5,1.5,65.75,-2.0,64.75,0.1383399209486167 2426,2009-06-29,65.25,65.5,63.75,64.25,331119.0,0.031620553359683834,1.3333333333333333,-0.8,49.42528735632183,47.27225224394887,0.7903658151476662,1.6738887313065902,-1.9165868371816615,-10.807304051621912,12.40613088834079,2.25,-0.24741355902753526,-1.4749999999999943,-6.105846233913198,3.1558462339132163,-3.790423116956603,0.8404231169566145,5.081309548016634,73.68421052631578,20.139678056871716,2.315423116956605,6,0.625,2.375,-0.125,-9.549999237060547,10.25,0,0.10344827586206895,3.4,63.25,-1.1538461538461537,63.5,1.5,65.75,0.10344827586206895 2427,2009-06-30,65.75,66.25,65.25,65.75,137546.0,0.00766283524904221,1.0,0.0,43.58974358974359,46.76576284857058,-0.3762729799382214,1.2788346199214686,-1.874845819808229,-11.290369058660644,11.985073265469532,1.0,-0.6582409189005887,-1.0,-5.6026308266423825,3.6026308266423754,-3.3013154133211913,1.3013154133211913,4.066430975135631,84.21052631578947,32.43417410648384,2.3013154133211877,6,-0.875,1.625,-0.5625,-10.049999237060547,11.25,1,0.1216730038022813,1.3333333333333333,65.25,3.4,63.25,-1.1538461538461537,63.5,0.1216730038022813 2428,2009-07-01,65.25,66.25,64.75,65.75,142123.0,-0.0076045627376425395,1.0,-100.0,35.21126760563381,45.58008670017695,-0.124518563991046,1.729688862960387,-0.8245214540018395,-10.780161401094588,11.383249600627588,1.5,-0.9544363231217261,-1.4124999999999943,-6.061424606835743,3.2364246068357545,-3.7369623034178687,0.9119623034178801,4.082445116627497,73.68421052631578,26.850851060988717,2.3244623034178744,7,-0.875,1.625,0.3125,-9.549999237060547,12.25,2,0.14176245210727978,1.0,65.75,1.3333333333333333,65.25,3.4,63.25,0.14176245210727978 2429,2009-07-02,63.25,65.25,62.75,64.75,145445.0,-0.03065134099616862,1.0,3.0,27.02702702702703,42.4855287275702,1.7893027548779088,3.7029547275875103,1.578509940126395,-8.741562143998571,11.345896541015863,2.5,-1.4013976309019114,-3.2750000000000057,-8.16295512082516,1.6129551208251485,-5.718977560412583,-0.8310224395874286,5.627498409629851,33.33333333333333,-6.961358781157756,2.4439775604125775,7,1.125,3.625,2.3125,-7.549999237060547,13.75,3,0.17391304347826098,1.0,65.25,1.0,65.75,1.3333333333333333,65.25,0.17391304347826098 2430,2009-07-03,62.75,64.0,62.25,63.75,244631.0,-0.007905138339920903,1.3333333333333333,0.6666666666666666,28.57142857142857,40.03764194233402,1.9013748121275995,4.0772740188836565,2.3470297601712105,-8.205478495228839,11.35991220065471,1.75,-1.59690941772881,-3.5625,-8.72530982249016,1.6003098224901606,-6.143904911245087,-0.9810950887549197,5.69984850505206,12.5,-22.671087521797332,2.581404911245082,7,1.375,4.125,3.0,-7.049999237060547,13.25,4,0.13147410358565748,1.0,63.25,1.0,65.25,1.0,65.75,0.13147410358565748 2431,2009-07-06,61.5,62.75,61.25,62.5,183136.0,-0.019920318725099584,1.0,1.0,27.39726027397259,38.15913780962492,2.820959130028882,5.158584214475013,3.929096090480286,-6.970206866136479,11.480106521296706,1.5,-1.6475410922063816,-4.537499999999994,-10.115358011821655,1.0403580118216667,-7.326429005910825,-1.7485709940891638,6.547857594748933,5.0,-26.0240428640163,2.7889290059108296,7,2.375,5.125,5.125,-5.799999237060547,12.0,0,0.22764227642276413,1.3333333333333333,62.75,1.0,63.25,1.0,65.25,0.22764227642276413 2432,2009-07-07,61.75,62.5,61.25,62.0,286901.0,0.004065040650406582,1.0,0.25,33.87096774193549,36.43734660232943,2.347524116305877,4.8625440829625575,3.964497569093936,-7.249598173292938,11.606796292378673,1.25,-2.0604516562608097,-4.099999999999994,-9.996921587622595,1.796921587622606,-7.048460793811287,-1.1515392061886942,5.754028987169022,10.0,-22.86327990567152,2.9484607938112988,7,2.125,4.875,4.875,-6.049999237060547,10.387802124023438,1,0.22267206477732793,1.0,61.5,1.3333333333333333,62.75,1.0,63.25,0.22267206477732793 2433,2009-07-08,61.5,61.75,60.5,61.5,202535.0,-0.004048582995951455,4.0,-0.0,37.5,35.97438363936646,2.15822277150739,4.828481298718671,4.486759425548115,-7.074651263595193,11.307973155526133,1.25,-2.3276581645826724,-4.012500000000003,-10.100613959100187,2.075613959100181,-7.056556979550095,-0.9684430204499108,5.503706668195505,21.052631578947366,-13.470632347063148,3.0440569795500934,7,1.875,4.75,5.1875,-5.799999237060547,16.0,2,0.2520325203252032,1.0,61.75,1.0,61.5,1.3333333333333333,62.75,0.2520325203252032 2434,2009-07-09,62.75,63.5,61.5,62.25,443577.0,0.020325203252032464,1.0,100.0,36.36363636363636,35.43962428107769,0.8835633317107394,3.1285008895792714,3.5533382817253596,-8.377230469951442,10.369733231898406,2.0,-2.3721009595222924,-2.375,-8.102358167514112,3.3523581675141116,-5.238679083757063,0.4886790837570558,3.6033360013759506,64.28571428571429,28.515014570928294,2.8636790837570567,7,0.625,3.5,4.4375,-7.049999237060547,12.75,3,0.2350597609561753,4.0,61.5,1.0,61.75,1.0,61.5,0.2350597609561753 2435,2009-07-10,63.0,63.75,62.5,62.75,235490.0,0.003984063745019917,-2.3333333333333335,0.5,40.38461538461538,34.435105173110315,0.6642214597375897,2.307677703518962,3.468159724468748,-8.662922584268998,9.00677194919643,1.25,-2.627352718838239,-1.6875,-6.556507788261229,3.1815077882612357,-4.122003894130614,0.7470038941306143,2.7680024012383626,76.92307692307693,37.94416080818432,2.434503894130617,7,0.375,3.25,4.1875,-7.299999237060547,9.5,4,0.22222222222222232,1.0,62.75,4.0,61.5,1.0,61.75,0.22222222222222232 2436,2009-07-13,61.75,63.0,61.5,62.75,114888.0,-0.019841269841269882,1.0,-4.0,38.888888888888886,33.91278798412645,1.5260119571846928,3.0443118178787643,4.928270681025623,-7.428303230736162,7.785784521077554,1.5,-2.5567593028699847,-2.512500000000003,-6.784424871215137,1.7594248712151384,-4.64846243560757,-0.3765375643924358,3.491202161114529,38.46153846153847,-3.282611778133301,2.1359624356075697,7,1.625,4.5,5.5,-6.049999237060547,11.25,0,0.23076923076923084,-2.3333333333333335,63.0,1.0,62.75,4.0,61.5,0.23076923076923084 2437,2009-07-14,62.5,63.25,61.75,62.5,150695.0,0.012145748987854255,1.0,-0.0,37.73584905660377,34.19329703423423,0.2978387785634169,1.8164407772068927,4.393369255601726,-8.161536300887938,7.025618494655982,1.5,-2.4324667935369177,-1.3999999999999986,-4.865620624914513,2.0656206249145157,-3.132810312457252,0.3328103124572621,2.2670819450030706,61.53846153846154,19.62112834722801,1.7328103124572576,7,0.375,3.75,4.375,-6.799999237060547,10.25,1,0.17599999999999993,1.0,61.75,-2.3333333333333335,63.0,1.0,62.75,0.17599999999999993 2438,2009-07-15,64.25,64.75,63.25,63.5,243629.0,0.028000000000000025,-1.4,100.0,52.94117647058823,37.072646972407696,-1.7980084346619734,-0.13750609518687895,2.8832378497199755,-9.896398346770354,6.77520766205702,2.25,-2.640087675580858,0.4750000000000014,-2.7282056312127168,3.6782056312127267,-1.1266028156063612,2.076602815606364,-3.75,84.61538461538461,37.366858746436876,1.6016028156063613,7,-1.625,2.0,2.1875,-8.549999237060547,9.75,2,0.12276734823382784,1.0,62.5,1.0,61.75,-2.3333333333333335,63.0,0.12276734823382784 2439,2009-07-16,65.0,66.0,64.5,64.75,437894.0,0.011673151750972721,-3.0,0.3333333333333333,56.60377358490565,40.187351973905145,-2.540864500116392,-0.935468027378576,2.2013990338361253,-10.62275370856024,7.1790192644685185,1.75,-2.746853195395083,1.2250000000000014,-1.9782056312127168,4.428205631212727,-0.3766028156063612,2.826602815606364,-4.414999999999999,77.77777777777779,27.00318636838645,1.6016028156063613,7,-1.75,1.25,1.6875,-9.299999237060547,10.5,3,0.1923076923076923,-1.4,64.25,1.0,62.5,1.0,61.75,0.1923076923076923 2440,2009-07-17,66.25,66.75,64.25,64.75,221437.0,0.019230769230769162,1.0,6.0,54.0,43.143211943463754,-3.6231963400297076,-2.3243271766780538,1.0113122223003472,-11.809666038848412,7.705002127789659,2.5,-2.62705743485801,2.487499999999997,-0.6725924370292944,5.647592437029289,0.9074537814853443,4.067546218514643,-5.4483999999999995,90.47619047619048,40.83976991822696,1.5800462185146469,7,-2.625,0.0,1.75,-10.549999237060547,11.75,4,0.13962264150943393,-3.0,65.0,-1.4,64.25,1.0,62.5,0.13962264150943393 2441,2009-07-20,67.5,68.25,66.5,67.0,309919.0,0.018867924528301883,-1.3333333333333333,0.3333333333333333,56.60377358490566,45.669079259349324,-4.394746362791494,-3.601458327093148,-0.2355495223388573,-12.980685627272422,8.449172246480071,2.0,-2.11387890499617,3.637500000000003,0.13759398621812124,7.137406013781884,1.8875469931090691,5.387453006890944,-6.341495999999999,88.46153846153845,41.414023879364194,1.7499530068909397,7,-3.125,-1.375,1.5,-11.799999237060547,11.75,0,0.07407407407407418,1.0,66.25,-3.0,65.0,-1.4,64.25,0.07407407407407418 2442,2009-07-21,70.5,70.5,68.5,68.75,520231.0,0.04444444444444451,1.2857142857142858,3.5,66.66666666666667,48.909820000090065,-6.730852504261648,-6.480873284535832,-3.1571888994696025,-15.887450324491965,9.094860909135816,3.0,-1.5166447083814987,6.349999999999994,1.7662759337158036,10.933724066284178,4.058137966857899,8.64186203314209,-8.774176320000002,100.0,53.99525085573477,2.2918620331420927,7,-4.5,-4.625,-1.0,-14.799999237060547,8.5,1,0.03546099290780136,-1.3333333333333333,67.5,1.0,66.25,-3.0,65.0,0.03546099290780136 2443,2009-07-22,70.5,72.5,68.75,71.0,435920.0,0.0,1.1428571428571428,-0.2857142857142857,76.36363636363637,53.35426444453451,-5.945140813029155,-6.436786642261836,-3.327056538824664,-15.769317755419507,10.220956804248766,3.75,-0.7262378581687727,6.112499999999997,0.7531132518885357,11.471886748111459,3.4328066259442664,8.792193374055728,-7.896758688000006,75.75757575757575,26.987131190699237,2.6796933740557325,7,-3.5,-4.0,-1.0,-14.600000381469727,8.5,2,0.03191489361702127,1.2857142857142858,70.5,-1.3333333333333333,67.5,1.0,66.25,0.03191489361702127 2444,2009-07-23,72.5,72.5,72.5,72.5,681902.0,0.028368794326241176,1.0,-0.0,81.9672131147541,57.974553081216584,-7.170738218912803,-8.145586383501524,-5.453007865361457,-17.62238883001975,11.167483288934427,2.0,-0.0441263642616434,7.662499999999994,1.2158056206226178,14.10919437937737,4.439152810311313,10.885847189688683,-8.709147645440005,100.0,44.714872234864785,3.223347189688688,7,-5.5,-6.0,-3.0,-15.25,7.25,3,0.020689655172413834,1.1428571428571428,70.5,1.2857142857142858,70.5,-1.3333333333333333,67.5,0.020689655172413834 2445,2009-07-24,72.0,72.0,72.0,72.0,848156.0,-0.006896551724137945,1.0,0.0,86.20689655172414,63.23210948819828,-5.877961952848025,-7.332382421074129,-5.071247118541919,-16.93855454746015,11.69208549753704,0.5,0.6176800187123064,6.724999999999994,-0.4180864624873095,13.868086462487305,3.1534567687563424,10.296543231243646,-7.164049927987207,91.66666666666666,28.780679797835774,3.5715432312436546,7,-4.875,-5.5,-3.125,-14.549999237060547,8.25,4,0.04861111111111116,1.0,72.5,1.1428571428571428,70.5,1.2857142857142858,70.5,0.04861111111111116 2446,2009-07-27,72.0,72.75,71.5,72.5,286460.0,0.0,1.5,-100.0,85.96491228070175,68.59089429087584,-4.773031134750767,-7.168282458974701,-5.119388886511928,-16.749660561938924,12.682500182190054,1.25,1.2658380268701706,6.387500000000003,-1.362669777430071,14.13766977743007,2.512415111284966,10.26258488871504,-6.244363936628744,82.35294117647058,12.24941834744439,3.875084888715034,7,-4.0,-5.375,-3.125,-14.549999237060547,7.5,0,0.08333333333333326,1.0,72.0,1.0,72.5,1.1428571428571428,70.5,0.08333333333333326 2447,2009-07-28,73.75,74.0,72.5,72.5,303766.0,0.02430555555555558,-1.4,-2.5,88.88888888888889,72.5850845595759,-5.318717667365661,-8.736117798273426,-6.833712238355332,-18.292285838888233,14.113731213154306,2.0,1.9249257223590064,7.737499999999997,-0.825693882759353,16.300693882759347,3.455903058620322,12.019096941379672,-7.01515298550072,95.23809523809523,18.14798724378737,4.281596941379677,7,-4.625,-6.5,-5.3125,-16.299999237060547,3.25,1,0.07457627118644061,1.5,72.0,1.0,72.0,1.0,72.5,0.07457627118644061 2448,2009-07-29,74.5,74.5,74.5,74.5,880287.0,0.01016949152542379,1.0,0.0,88.52459016393442,76.13184195724577,-4.986204283195704,-9.23087095761899,-7.538584949472153,-18.756592424028582,15.499052144365766,0.75,2.80657339414752,8.025000000000006,-1.327596037016761,17.377596037016772,3.3487019814916152,12.701298018508389,-6.602728507820601,100.0,20.410745193661995,4.676298018508385,7,-5.125,-7.0,-6.25,-16.299999237060547,1.25,2,0.06040268456375841,-1.4,73.75,1.5,72.0,1.0,72.0,0.06040268456375841 2449,2009-07-30,74.25,74.25,74.25,74.25,1015129.0,-0.003355704697986628,1.0,0.0,86.88524590163934,79.78575816853903,-3.6722857458511413,-8.55304375969304,-7.237372775217608,-18.173147575340032,16.266158320145436,0.25,3.733816164499686,7.224999999999994,-2.6103551296513245,17.060355129651313,2.307322435174342,12.142677564825654,-5.164237376412899,91.66666666666666,11.255184460506484,4.917677564825659,7,-3.75,-6.75,-6.0,-15.700000762939453,2.75,3,0.06397306397306401,1.0,74.5,-1.4,73.75,1.5,72.0,0.06397306397306401 2450,2009-07-31,71.0,71.25,71.0,71.25,4798103.0,-0.043771043771043794,1.0,-100.0,76.81159420289855,82.03107157053824,0.3602428759443228,-4.904753365961312,-4.021226882467616,-14.592442413345665,16.376120441324716,3.25,4.281831944091394,3.5625,-6.20974183728373,13.334741837283723,-1.3236209186418648,8.448620918641865,-0.9396746486585812,0.0,-82.17695125410346,4.886120918641862,7,0.5,-3.5,-3.1875,-11.5,10.75,4,0.12323943661971826,1.0,74.25,1.0,74.5,-1.4,73.75,0.12323943661971826 2451,2009-08-03,75.5,75.5,74.0,75.25,2300380.0,0.06338028169014076,11.0,-1.0,80.95238095238096,83.61837315783986,-3.2247328955391623,-8.750788402631656,-8.576023917383708,-18.754566619334213,16.610672992951038,4.5,4.888407574943045,7.362499999999997,-2.6223240107854764,17.347324010785478,2.3700879946072604,12.354912005392734,-4.640533211900035,100.0,14.584009278579515,4.992412005392739,8,-3.375,-7.5,-8.4375,-15.75,6.75,0,0.0629139072847682,1.0,71.0,1.0,74.25,1.0,74.5,0.0629139072847682 2452,2009-08-04,75.5,75.5,75.5,75.5,720965.0,0.0,1.0,0.0,79.22077922077922,83.93583347530016,-2.7277476082685155,-8.082236101527414,-8.615831787905051,-18.358972313509177,16.85790105592033,0.0,5.520121323385936,6.674999999999997,-3.3514124874485134,16.7014124874485,1.6617937562757419,11.688206243724252,-4.5,100.0,13.884471023426642,5.013206243724253,8,-2.25,-7.5,-8.75,-15.75,12.5,1,0.052980132450331174,11.0,75.5,1.0,71.0,1.0,74.25,0.052980132450331174 2453,2009-08-05,77.0,77.0,77.0,77.0,1186979.0,0.019867549668874274,1.0,0.0,80.0,83.71725424032746,-3.5858498077435286,-8.813340077034638,-10.074554437230148,-19.437865722539215,17.015158512234507,1.5,6.117392307916845,7.400000000000006,-2.6386096751775483,17.43860967517756,2.3806951624112287,12.419304837588783,-5.099999999999994,100.0,12.299815702787996,5.019304837588776,8,-3.0,-8.25,-10.875,-17.25,8.5,2,0.0,1.0,75.5,11.0,75.5,1.0,71.0,0.0 2454,2009-08-06,77.5,77.5,76.75,76.75,808282.0,0.006493506493506551,1.0,100.0,79.22077922077922,82.94101898133358,-3.6900621780730205,-8.592173801616127,-10.470199631394308,-19.49360934995609,17.985194626394392,0.75,6.337889502804089,7.162499999999994,-2.9243270009656896,17.24932700096567,2.1190864995171523,12.205913500482836,-4.579999999999998,100.0,12.128363631850533,5.043413500482838,8,-3.25,-8.5,-11.875,-17.0,9.5,3,-0.022580645161290325,1.0,77.0,1.0,75.5,11.0,75.5,-0.022580645161290325 2455,2009-08-07,77.0,77.0,77.0,77.0,1197613.0,-0.006451612903225823,1.0,0.0,75.67567567567568,81.79777046966402,-2.689002420373157,-7.367275407628625,-9.845324858383137,-18.58607145584058,19.112346268086462,0.5,6.458102419010146,5.962500000000006,-3.9213983892218636,15.846398389221875,1.020550805389064,10.904449194610947,-3.1640000000000015,85.71428571428571,-1.9966964955768134,4.941949194610935,8,-2.75,-8.0,-11.375,-16.5,10.5,4,0.0,1.0,77.5,1.0,77.0,1.0,75.5,0.0 2456,2009-08-10,76.0,76.0,76.0,76.0,861206.0,-0.012987012987012991,1.0,0.0,66.66666666666667,79.32863466719488,-1.1867300966416536,-5.528407619630158,-8.65696020296123,-17.229709244423972,19.786996072650815,1.0,6.270624337357745,4.25,-4.837295932699803,13.33729593269981,-0.29364796634990853,8.793647966349909,-1.431200000000004,25.0,-58.63019200751447,4.543647966349904,8,-1.75,-7.0,-10.5,-14.25,13.300003051757812,0,0.07565789473684204,1.0,77.0,1.0,77.5,1.0,77.0,0.07565789473684204 2457,2009-08-11,73.5,73.5,73.5,73.5,696985.0,-0.03289473684210531,1.0,0.0,57.89473684210526,75.92531763143609,1.4238065147029602,-2.278901906437156,-6.017940535640406,-14.381073109566415,20.22810988389791,2.5,6.019877647201781,1.2000000000000028,-6.796051657243368,9.196051657243373,-2.7980258286216753,5.198025828621681,4.0,0.0,-81.13021121675831,3.998025828621682,8,0.75,-4.5,-8.25,-9.625,18.1999969482422,1,0.11904761904761907,1.0,76.0,1.0,77.0,1.0,77.5,0.11904761904761907 2458,2009-08-12,72.13780212402344,72.13780212402344,72.13780212402344,72.13780212402344,1559131.0,-0.018533304435055298,1.0,0.0,49.01374040726784,71.71737257650591,2.699578219005261,-0.3114382316260418,-4.586101928213225,-12.688991248242544,21.15913929471093,1.3621978759765625,5.754590545111611,-0.5565879821777315,-7.602496642472488,6.489320678117025,-4.079542312325103,2.9663663479696396,5.282197875976564,0.0,-75.4905049383711,3.5229543301473765,8,2.1121978759765625,-3.1378021240234375,-6.8878021240234375,-7.8878021240234375,20.16220092773436,2,0.21988745718514346,1.0,73.5,1.0,76.0,1.0,77.0,0.21988745718514346 2459,2009-08-13,77.5,77.5,77.5,77.5,2444006.0,0.07433270377100709,1.0,0.0,61.84099698167058,70.05397288525837,-2.406158858310178,-4.942559380107184,-9.782676102808779,-17.723499602319265,22.88461905185852,5.3621978759765625,5.363371355870015,4.180609893798831,-2.175335261453739,10.536555049051401,1.002637316172553,7.358582471425109,-5.3621978759765625,100.0,25.45868336402377,3.177972577626285,8,-2.6810989379882812,-8.0,-12.6875,-13.125,15.099998474121094,3,0.10322580645161294,1.0,72.13780212402344,1.0,73.5,1.0,76.0,0.10322580645161294 2460,2009-08-14,75.5,77.5,75.0,77.0,207923.0,-0.02580645161290318,1.0,-100.0,56.937728131166416,67.38567812734566,0.3344673355860266,-2.333690511562992,-7.669115695328287,-15.404113214104001,24.108712669342587,2.5,4.890550967476287,1.7181098937988253,-3.7570270651038697,7.19324685270152,-1.0194585856525293,4.45567837325018,-3.3621978759765625,62.70186132145001,-10.403079794058513,2.7375684794513497,8,-0.6810989379882812,-6.0,-10.6875,-10.125,14.800003051757798,4,0.15231788079470188,1.0,77.5,1.0,72.13780212402344,1.0,73.5,0.15231788079470188 2461,2009-08-17,72.5,72.5,72.5,72.5,927461.0,-0.039735099337748325,1.0,-0.0,47.63922846112969,63.87661693182904,3.2007590951568687,1.1173925102484645,-4.58807418035552,-12.074978482758652,24.583753767289412,3.0,4.377471343162483,-1.5318901062011747,-6.195804011518618,3.1320237991162685,-3.8638470588599034,0.800066846457554,-0.2549539184570335,6.754653303625038,-60.925383240304335,2.3319569526587225,8,2.3189010620117188,-3.0,-7.6875,-7.125,20.0,0,0.2068965517241379,1.0,75.5,1.0,77.5,1.0,72.13780212402344,0.2068965517241379 2462,2009-08-18,73.0,73.75,72.75,73.0,114070.0,0.006896551724137945,-3.0,0.0,47.14006756497281,60.22551332793712,2.5801733418680044,0.858294583221948,-4.951194839568657,-12.247578409367698,24.47813303321801,1.25,4.242696297671401,-1.1568901062011747,-5.548280985757927,3.2345007733555775,-3.352585545979551,1.0388053335772014,-0.6498548400878974,16.079187973262535,-45.54989445245453,2.1956954397783774,8,1.8189010620117188,-3.375,-8.1875,-7.25,19.6999969482422,1,0.22328771303777817,1.0,72.5,1.0,75.5,1.0,77.5,0.22328771303777817 2463,2009-08-19,72.75,72.75,72.75,72.75,753895.0,-0.003424657534246589,1.0,0.0,47.14006756497281,56.6609898106253,2.41821271740109,1.3549718727545468,-4.6530526481570575,-11.650744404341296,23.80986248369149,0.25,3.5244735755153442,-1.5193901062011719,-5.622119886625342,2.583339674222998,-3.5707549964132568,0.531974784010913,-0.29685774328613945,5.0,-50.64719664309395,2.051364890212088,8,2.0689010620117188,-2.375,-8.1875,-6.75,19.75,2,0.2604810577077965,-3.0,73.0,1.0,72.5,1.0,75.5,0.2604810577077965 2464,2009-08-20,74.0,74.5,73.0,74.0,445023.0,0.01718213058419238,2.0,0.0,56.19210491505886,54.49614861500122,0.6923329621754846,0.23516713192707073,-5.911928082308975,-12.533540257194701,23.265321909273283,1.75,2.912513450993586,-0.3443901062011747,-4.364947543972804,3.676167331570454,-2.354668825086989,1.6658886126846397,-1.445920588420421,30.0,-31.335959862016693,2.010278718885813,8,0.8189010620117188,-3.125,-9.5625,-8.0,19.0,3,0.24729733853726765,1.0,72.75,-3.0,73.0,1.0,72.5,0.24729733853726765 2465,2009-08-21,75.5,75.5,75.5,75.5,1074336.0,0.020270270270270174,1.0,0.0,50.0,52.64429676314937,-1.1653691841918175,-1.0426336275606332,-7.443853779006588,-13.572453320076974,23.018772541577075,1.5,2.1421142080058075,0.9806098937988281,-2.9129734721505827,4.874193259748239,-0.9661817891758773,2.9274015767735335,-2.847002176652012,100.0,41.7555781012677,1.9467916829747025,8,-0.6810989379882812,-4.625,-10.75,-9.0,14.5,4,0.2264900460148489,2.0,74.0,1.0,72.75,-3.0,73.0,0.2264900460148489 2466,2009-08-24,78.0,79.5,77.25,77.5,386992.0,0.0331125827814569,-3.5,100.0,55.26883808999474,52.35253023513708,-3.7457387996749105,-3.2359921559148006,-9.899030614339011,-15.61130854991513,22.84873916881263,4.0,1.3993106940118736,3.180609893798831,-0.818792114309133,7.180011901906795,1.180908889744856,5.180310897852806,-5.250062133118973,77.77777777777779,23.79006720187013,1.9997010040539798,8,-2.1810989379882812,-5.0,-13.0625,-9.75,11.699996948242188,0,0.15769234681740762,1.0,75.5,2.0,74.0,1.0,72.75,0.15769234681740762 2467,2009-08-25,79.25,79.25,77.25,78.0,178218.0,0.01602564102564097,2.2,2.5,54.79245562649423,52.994609703940014,-4.5754875428803246,-4.271838434261355,-11.072639223354145,-16.404180606670053,22.320298879412988,2.0,0.7976824254894552,4.155609893798825,-0.26804629438478855,8.57926608198244,1.9437817997070255,6.367437987890625,-6.230059647794221,96.29629629629629,46.140678523689495,2.211828094091806,8,-3.25,-5.25,-14.0,-11.0,11.449996948242202,1,0.1671924290220821,-3.5,78.0,1.0,75.5,2.0,74.0,0.1671924290220821 2468,2009-08-26,79.0,79.0,79.0,79.0,1065445.0,-0.003154574132492094,1.0,0.0,53.22936281318289,52.03776146299693,-3.6316223929104012,-3.8656162345572795,-10.650864065916679,-15.713026077802397,21.627978211437455,0.25,0.49245046633552647,3.680609893798831,-1.0620182002491134,8.423237987846775,1.3092958467748588,6.051923940822803,-5.720857261882458,92.3076923076923,46.455342761093036,2.371314047023973,8,-3.0,-4.875,-13.0625,-10.75,11.400001525878906,2,0.17341768288914183,2.2,79.25,-3.5,78.0,1.0,75.5,0.17341768288914183 2469,2009-08-27,79.0,79.5,78.25,79.5,122823.0,0.0,4.0,-100.0,54.400557052937486,51.75585356541594,-3.795621406318645,-3.6801978516054845,-10.419130914920913,-15.245038889361297,20.931997298712872,1.25,0.5344012816633494,3.443109893798834,-1.5434962693195615,8.42971605691723,0.949806812239629,5.936412975358039,-5.472022971407156,87.5,44.76120496949886,2.4933030815592003,8,-3.0,-3.75,-12.25,-10.75,7.1999969482421875,3,0.1708860759493671,1.0,79.0,2.2,79.25,-3.5,78.0,0.1708860759493671 2470,2009-08-28,79.75,80.5,79.0,79.5,132800.0,0.009493670886076,-1.4,-0.5,58.34282719185923,52.94514231327478,-4.335258640860985,-3.9432302974989852,-10.972261744469932,-15.540293360806174,21.842810395474384,1.5,0.9398664254179891,3.755609893798834,-1.0807315467448007,8.591951334342468,1.3374391735270166,6.173780614070651,-5.983142052550875,76.92307692307693,30.621016842948976,2.4181707202718163,8,-3.125,-4.0,-13.0,-11.5,8.0,4,0.16614420062695934,4.0,79.0,1.0,79.0,2.2,79.25,0.16614420062695934 2471,2009-08-31,80.25,81.0,78.25,79.0,185165.0,0.006269592476489061,1.0,5.0,66.48400295123751,55.094468467304196,-4.045766747612774,-4.289026896247066,-11.233285593412418,-15.571636867278968,21.492976697443346,2.75,0.6103297288602931,4.018109893798822,-1.169752702407564,9.205972490005209,1.4241785956956363,6.612041191902009,-6.0791535293978285,80.0,26.69095604611482,2.5939312981031923,8,-3.375,-4.25,-13.4375,-12.0,9.449996948242188,0,0.12149532710280364,-1.4,79.75,4.0,79.0,1.0,79.0,0.12149532710280364 2472,2009-09-01,79.5,79.5,79.0,79.0,930770.0,-0.009345794392523366,1.0,0.4,68.53319033962798,57.47148210893255,-2.5443434242582867,-3.398220444001595,-10.223918896509574,-14.414855537350093,21.124237551670223,1.25,0.5330535802037986,3.068109893798834,-2.306018993392726,8.442238780990394,0.3810454502030609,5.755174337394607,-4.782821247046002,45.45454545454545,-13.9947166997556,2.68706444359578,9,-2.5,-3.5,-12.1875,-11.25,8.199996948242188,1,0.12830184840556202,1.0,80.25,-1.4,79.75,4.0,79.0,0.12830184840556202 2473,2009-09-02,77.0,77.0,77.0,77.0,1814802.0,-0.03144654088050314,1.0,0.0,48.529411764705884,56.620071758893324,0.6950053377993441,-0.946761392916784,-7.520492759696793,-11.516885170549159,20.089172892803127,2.5,0.9403752438585684,0.5681098937988338,-4.806018993392726,5.942238780990394,-2.118954549796939,3.2551743373946067,-1.780195547282318,0.0,-52.07596888222627,2.68706444359578,9,1.25,-1.0,-8.8125,-9.625,11.300003051757812,2,0.17792203828885977,1.0,79.5,1.0,80.25,-1.4,79.75,0.17792203828885977 2474,2009-09-03,75.75,75.75,75.75,75.75,846395.0,-0.016233766233766267,1.0,0.0,50.76923076923077,56.70554184436341,2.4801640667289604,0.1743498080248287,-6.004862203357476,-9.891303809651419,18.719015540654567,1.25,1.3376208218562908,-0.5943901062011747,-5.952256561549575,4.763476349147226,-3.273323333875382,2.0845431214730326,-0.0677799034997264,0.0,-48.63618394187834,2.6789332276742024,9,2.625,0.25,-7.3125,-8.25,12.25,3,0.19339936007760938,1.0,77.0,1.0,79.5,1.0,80.25,0.19339936007760938 2475,2009-09-04,77.0,77.0,77.0,77.0,814838.0,0.01650165016501659,1.0,0.0,65.51724137931035,57.84425332095404,1.6375176704793404,-1.133779664943603,-6.961170330887796,-10.745060457798871,17.403420228728418,1.25,1.8289892880094953,0.6556098937988253,-4.702256561549575,6.013476349147226,-2.023323333875382,3.3345431214730326,-1.25,23.809523809523807,-28.879984524844648,2.6789332276742024,9,1.375,-1.0,-8.0,-9.5,11.300003051757812,4,0.11948047984730104,1.0,75.75,1.0,77.0,1.0,79.5,0.11948047984730104 2476,2009-09-07,81.75,81.75,81.0,81.0,705037.0,0.06168831168831179,1.0,100.0,73.33333333333333,59.90435084393616,-2.8212936837896905,-5.724410375702121,-11.42070359541836,-15.068770098320442,16.91268175491423,4.75,2.112047463358465,5.118109893798831,-0.7543211513850565,10.990540938982718,2.1818943712068943,8.054325416390768,-6.0,100.0,40.91648490210282,2.9362155225919424,9,-3.0,-4.806098937988281,-12.25,-14.25,4.75,0,0.07339449541284404,1.0,77.0,1.0,75.75,1.0,77.0,0.07339449541284404 2477,2009-09-08,82.25,82.25,82.25,82.25,1006600.0,0.006116207951070374,1.0,0.0,75.0,62.32331053136028,-3.186037288069528,-5.834404295871565,-11.634556981957928,-15.170372218680797,17.527922998873827,0.5,2.5277413898511583,5.180609893798831,-1.0048087568592479,11.36602854445691,2.0879005684697916,8.27331921912787,-5.900000000000006,100.0,32.667669143850645,3.0927093253290385,9,-3.25,-5.056098937988281,-12.1875,-14.25,7.650001525878906,1,0.0905774704953457,1.0,81.75,1.0,77.0,1.0,75.75,0.0905774704953457 2478,2009-09-09,88.0,88.0,87.0,88.0,2378003.0,0.06990881458966558,1.0,0.0,79.7872340425532,65.14405241909536,-8.409476859033845,-10.89364008418427,-17.009576182276675,-20.482897004171505,19.073468681109752,5.75,2.7830717001230028,10.137500000000003,2.6780041090293594,17.596995890970646,6.407752054514688,13.867247945485317,-10.942000000000007,100.0,26.790985528770335,3.7297479454853186,9,-6.125,-7.931098937988281,-17.375,-20.0,2.0,2,-0.0034091255881569804,1.0,82.25,1.0,81.75,1.0,77.0,-0.0034091255881569804 2479,2009-09-10,85.5,85.5,85.5,85.5,3153054.0,-0.02840909090909094,1.0,0.0,70.40816326530611,66.484645316145,-5.4652143139347515,-8.183123097633,-14.091438467040462,-17.622579869736,19.053736074866546,2.5,2.9308851591880085,7.237499999999997,-0.9614649539334437,15.436464953933438,3.138017523033284,11.33698247696671,-6.910120000000006,77.27272727272727,7.144733390768096,4.09948247696672,9,-3.625,-5.431098937988281,-14.125,-16.75,3.5,3,0.03274857370476969,1.0,88.0,1.0,82.25,1.0,81.75,0.03274857370476969 2480,2009-09-11,87.0,88.0,87.0,88.0,1541382.0,0.01754385964912286,1.0,-100.0,69.14893617021276,66.78074900714226,-6.513628117257198,-9.251738995055604,-15.131130566312066,-18.817742679833117,20.05518325254993,2.5,3.2086273019191793,8.162499999999994,-0.7983431816629292,17.123343181662918,3.6820784091685255,12.642921590831463,-7.0927032000000025,85.71428571428571,15.870111942298848,4.4804215908314635,9,-5.125,-6.931098937988281,-15.375,-18.0,3.6999969482422017,4,0.011494252873563315,1.0,85.5,1.0,88.0,1.0,82.25,0.011494252873563315 2481,2009-09-14,87.5,87.5,87.5,87.5,1492242.0,0.005747126436781658,1.0,-0.0,68.13186813186813,66.73615765072451,-6.567731465660344,-9.033510600462563,-15.115224668763517,-18.970977162337675,21.888647009048285,0.5,3.5043874105361823,7.912499999999994,-1.321697027185479,17.146697027185468,3.2954014864072576,12.529598513592731,-6.459724752,91.30434782608695,23.781471545898242,4.617098513592738,9,-5.625,-7.431098937988281,-15.875,-18.5,2.5,0,0.009142892020089333,1.0,87.0,1.0,85.5,1.0,88.0,0.009142892020089333 2482,2009-09-15,89.30000305175781,89.80000305175781,87.5,88.5,1247885.0,0.020571463448660676,1.555554613656593,100.0,71.19341925558469,69.25438070526658,-7.634234678317583,-10.065825995395812,-16.37582824850547,-20.438169844907776,23.6180640161235,2.3000030517578125,3.717154829571726,8.897502899169922,-0.756374743422839,18.551380541762683,4.0705640778735415,13.724441720466302,-7.2853663384778145,88.37210127570484,22.993569291971937,4.826938821296377,9,-6.525001525878906,-8.331100463867188,-17.675003051757812,-20.300003051757812,1.6999969482421875,1,-0.03135501630537396,1.0,87.5,1.0,87.0,1.0,85.5,-0.03135501630537396 2483,2009-09-16,91.6999969482422,92.6999969482422,91.6999969482422,92.6999969482422,1977550.0,0.02687563062112508,1.0,-1.2499952316466079,73.78276853900223,71.81144045746342,-8.638140798453719,-11.56635493979438,-18.189353805308656,-22.49600234253903,25.58142626436835,3.399993896484389,3.801816619276636,10.349996948242207,0.15397104181268162,20.546022854671733,5.2519839950274445,15.44800990145697,-8.43970162080575,86.11110522423014,22.558757499472954,5.098012953214761,9,-6.849998474121108,-9.28109741210939,-20.0749969482422,-22.6999969482422,-2.6999969482422017,2,-0.01962917646964868,1.555554613656593,89.30000305175781,1.0,87.5,1.0,87.0,-0.01962917646964868 2484,2009-09-17,92.3000030517578,92.3000030517578,92.3000030517578,92.3000030517578,1687581.0,0.006543142022722881,1.0,-0.0,73.6346546312862,72.71337526323852,-7.424400708693469,-11.3046721840429,-18.22412514045658,-22.73490898933825,27.19290861314296,0.6000061035155966,3.9629139799378947,10.03500289916991,-0.6562679779773504,20.72627377631717,4.689367460596273,15.380638337743548,-7.340561432576308,92.98255946246154,29.835921208025482,5.34563543857363,9,-5.4500045776367045,-9.700004577636705,-20.6750030517578,-23.3000030517578,-4.300003051757798,3,-0.02491877546816612,1.0,91.6999969482422,1.555554613656593,89.30000305175781,1.0,87.5,-0.02491877546816612 2485,2009-09-18,92.5999984741211,92.5999984741211,92.5999984741211,92.5999984741211,1343203.0,0.003250221153243915,1.0,0.0,73.43453356600817,72.72461973353572,-5.899187208713002,-10.812242474850876,-17.9518053852362,-22.74823028684706,28.656285021194673,0.29999542236329546,4.881896877830997,9.479998397827146,-1.6589991234598926,20.618995919114184,3.9104996371836336,15.049497158470658,-6.247256895708674,98.07695129215584,35.53115076877987,5.569498760643516,9,-5.125,-10.0,-20.440547943115234,-23.599998474121094,-7.099998474121094,4,-0.038876874011258056,1.0,92.3000030517578,1.0,91.6999969482422,1.555554613656593,89.30000305175781,-0.038876874011258056 2486,2009-09-21,90.3000030517578,91.9000015258789,89.69999694824219,91.5999984741211,168428.0,-0.02483796393372595,1.3157924324497967,-100.0,69.35484841292148,72.09738066830478,-2.5242854697621055,-7.9511751275110925,-15.054123632499383,-20.144082218207288,28.923990396522903,2.9000015258789062,5.903411380403213,6.565002822875968,-4.740706500006127,17.870712145758063,0.9121481614349136,12.217857484317022,-2.8047555067760186,53.84624413489909,-10.412808459020958,5.652854661441048,9,-1.2000045776367045,-7.7000045776367045,-18.14055252075194,-21.3000030517578,-4.300003051757798,0,0.004429611107046538,1.0,92.5999984741211,1.0,92.3000030517578,1.0,91.6999969482422,0.004429611107046538 2487,2009-09-22,92.5,92.5,92.5,92.5,931140.0,0.024363199046418815,1.0,-0.0,78.07971945933004,71.90765682572443,-3.48377225534567,-9.59980573136039,-16.642725537059675,-22.02803761468742,29.242230681286095,2.1999969482422017,6.737004495954025,8.102499771118161,-3.6410083533399984,19.84600789557632,2.2307457088890743,13.974253833347248,-4.067897562431341,93.33343505859331,20.080784988227165,5.871754062229081,9,-3.4000015258789062,-9.775001525878906,-20.34054946899414,-23.5,-8.900001525878906,1,-0.027027027027026973,1.3157924324497967,90.3000030517578,1.0,92.5999984741211,1.0,92.3000030517578,-0.027027027027026973 2488,2009-09-23,92.6999969482422,93.0,92.6999969482422,93.0,1156485.0,0.002162129170185878,-1.0000000000000948,-100.0,81.92091288405612,73.18685122780776,-3.293287144042793,-9.192091415155033,-16.272814180177207,-21.90762152241642,29.60817948890776,0.5,7.046525580780312,7.617496871948262,-4.395534357897077,19.6305281017936,1.6109812570255855,13.624012486870939,-3.4996734987523013,90.90900683870593,8.043790865331118,6.0065156149226695,9,-2.6999969482422017,-9.824996948242202,-20.478046417236342,-23.6999969482422,-9.099998474121108,2,-0.018338694759519436,1.0,92.5,1.3157924324497967,90.3000030517578,1.0,92.5999984741211,-0.018338694759519436 2489,2009-09-24,92.5,92.8000030517578,92.5,92.8000030517578,1082437.0,-0.002157464453357738,1.0000000000000948,1.0,80.3921750489328,74.43609999210999,-2.2304767272255077,-8.357336386822567,-15.51766107497042,-21.47693271484121,30.256428845162613,0.3000030517577983,7.33367015057074,6.742499923706049,-5.348352336132905,18.833352183545003,0.6970737937865721,12.787926053625526,-2.539741240408077,84.84849886021576,-5.260208265453457,6.045426129919474,9,-2.25,-9.5,-19.90304946899414,-23.5,-12.550003051757812,3,-0.037837837837837784,-1.0000000000000948,92.6999969482422,1.0,92.5,1.3157924324497967,90.3000030517578,-0.037837837837837784 2490,2009-09-25,93.0,93.5999984741211,91.9000015258789,93.0,182581.0,0.00540540540540535,1.8333354526149817,-0.0,76.47060724279581,75.36262655999084,-2.0002163365156207,-8.236049554090215,-15.485546158356641,-21.75296671212297,30.759558232889862,1.6999969482421875,6.958980923915149,6.579999923706055,-5.576713514876886,18.736713362288995,0.5016432044145915,12.658356642997518,-2.4317929923264643,84.6154297597133,-4.066858757560766,6.078356719291469,9,-2.450000762939453,-8.450000762939453,-20.15304946899414,-24.0,-12.0,4,-0.053763440860215006,1.0000000000000948,92.5,-1.0000000000000948,92.6999969482422,1.0,92.5,-0.053763440860215006 2491,2009-09-28,90.0,90.0,90.0,90.0,1350680.0,-0.032258064516129004,1.0,0.0,66.31579995618311,74.82066886005734,1.55525375560822,-4.709616261509595,-12.017617848348138,-18.580097900583354,31.322032227362428,3.0,6.965220056146592,3.0924999237060575,-8.801561940535521,14.986561787947636,-2.8545310084147246,9.03953085582684,3.5999984741210938,0.0,-83.6464387834404,5.947030932120786,9,1.6499977111816406,-5.325000762939453,-17.15304946899414,-21.0,-10.0,0,-0.050000000000000044,1.8333354526149817,93.0,1.0000000000000948,92.5,-1.0000000000000948,92.6999969482422,-0.050000000000000044 2492,2009-09-29,89.69999694824219,91.3000030517578,89.0,91.1999969482422,178786.0,-0.003333367241753482,1.7058665134815207,-100.0,54.64480350335358,72.6942283005408,2.143360021893926,-3.8011617889221583,-11.34023864345815,-18.087256606176055,32.00831398138227,2.3000030517577983,6.941157914878886,2.282497024536127,-9.139562387494195,13.704556436566449,-3.428532681479041,7.993526730551295,3.9000015258789062,15.217330009569919,-63.61920973974226,5.711029706015163,9,1.6000022888183594,-5.024997711181641,-15.290546417236328,-19.699996948242188,-8.5,1,-0.04124857384752334,1.0,90.0,1.8333354526149817,93.0,1.0000000000000948,92.5,-0.04124857384752334 2493,2009-09-30,90.6999969482422,91.3000030517578,89.80000305175781,90.0,97402.0,0.011148272397121906,-1.727295426486678,-0.46666463216146337,65.47619263871881,71.78773252358887,1.1025360480844029,-3.9233177594720416,-11.943461724177936,-19.010391082983134,33.52472418064495,1.6000061035156108,6.974340538159524,2.5974971771240405,-7.790424270335933,12.985418624584014,-2.5964635466059462,7.791457900854027,2.7160015869140466,36.956467655503175,-40.33968987702788,5.193960723729988,9,0.6000022888183452,-6.024997711181655,-15.699996948242202,-20.6999969482422,-10.39999389648439,2,-0.07828002991193828,1.7058665134815207,89.69999694824219,1.0,90.0,1.8333354526149817,93.0,-0.07828002991193828 2494,2009-10-01,90.4000015258789,90.4000015258789,90.4000015258789,90.4000015258789,1981022.0,-0.0033075571384472147,1.0,0.0,60.89745251308119,70.3947235177081,1.234493295659945,-2.6029618025665684,-11.306470517201092,-18.62251888065819,35.58116780508051,0.29999542236329546,6.753659692074763,1.5650016784667997,-7.074326615057018,10.204329971990617,-2.754662468295109,5.8846658252287085,2.8393570678710915,30.434825875597703,-43.90468908647275,4.3196641467619115,10,0.8999977111816406,-5.725002288818359,-15.337501525878906,-20.400001525878906,-8.900001525878906,3,-0.07522127142676172,-1.727295426486678,90.6999969482422,1.7058665134815207,89.69999694824219,1.0,90.0,-0.07522127142676172 2495,2009-10-02,86.19999694824219,86.19999694824219,86.19999694824219,86.19999694824219,1976006.0,-0.046460226844513675,1.0,0.0,46.63211431607377,67.86997528472502,4.951935030684069,2.4470863833199274,-6.795207491489407,-14.350184627997606,36.815396777449386,4.200004577636719,6.085513706003013,-3.0950027465820256,-9.856729249458596,3.6667237562945445,-6.475865998020311,0.28586050485625947,6.86978730175781,0.0,-69.21133547449215,3.3808632514382877,10,3.700000762939453,-1.5249977111816406,-10.574996948242188,-16.199996948242188,-2.6999969482421875,4,-0.0725058030309762,1.0,90.4000015258789,-1.727295426486678,90.6999969482422,1.7058665134815207,89.69999694824219,-0.0725058030309762 2496,2009-10-05,87.75,87.75,87.5,87.5,989879.0,0.017981474554906285,1.0,100.0,45.931747913429355,64.29797844629161,3.35498734638486,1.4436526244348329,-8.009523449358966,-15.782184422829289,37.07750380389371,1.5500030517578125,5.377090186367752,-1.8449996948242244,-7.663925148814414,3.973925759165965,-4.754462421819312,1.0644630321708632,4.907597011894524,30.3921803287518,-34.89198875720934,2.909462726995092,10,2.1499977111816406,-3.075000762939453,-11.5625,-17.25,-5.5500030517578125,0,-0.07692307692307687,1.0,86.19999694824219,1.0,90.4000015258789,-1.727295426486678,90.6999969482422,-0.07692307692307687 2497,2009-10-06,89.69999694824219,90.1999969482422,87.30000305175781,87.30000305175781,207545.0,0.022222187444355335,-1.4166677263075027,9.5999755859375,44.62365326763845,60.153838488911866,1.0795694059908811,0.08475344178054911,-9.650669390041031,-17.56970668720473,37.44283035996527,2.899993896484389,4.662301787599759,-0.2675025939941378,-4.949413472786148,4.414408284797872,-2.6084580333901357,2.07345284540186,2.570144059833197,68.62736884936919,5.730735852975727,2.340955439396002,10,0.20000076293945312,-5.024997711181641,-13.262496948242188,-18.949996948242188,-7.799995422363281,1,-0.10813820823025433,1.0,87.75,1.0,86.19999694824219,1.0,90.4000015258789,-0.10813820823025433 2498,2009-10-07,87.69999694824219,90.8000030517578,87.5999984741211,90.0,149745.0,-0.02229654479424359,-1.5600036621093636,-0.9583370420762178,38.499975967388984,55.499149702073666,2.565524640613191,2.1725113651840218,-7.382869159322297,-15.41721243068929,36.82449414807469,3.2000045776367045,4.133771695169685,-2.25250244140625,-6.962791034398222,2.4577861515857222,-4.607646737902229,0.102641855089729,4.205935416243207,32.608652385343724,-25.388356209575555,2.3551442964959834,10,2.200000762939453,-3.0249977111816406,-11.199996948242188,-16.949996948242188,-2.6999969482421875,2,-0.07411630816630588,-1.4166677263075027,89.69999694824219,1.0,87.75,1.0,86.19999694824219,-0.07411630816630588 2499,2009-10-08,88.30000305175781,88.30000305175781,88.30000305175781,88.30000305175781,1407288.0,0.006841574964588926,1.0,-0.0,39.408875881749665,51.38117955084631,1.460704548771048,1.8899275576317933,-7.694521967869747,-15.855695332476941,36.71315999281217,0.600006103515625,3.1221454182518045,-1.7924964904785128,-6.094304701879437,2.509311720922412,-3.943400596178975,0.3584076152219495,3.2635731877529963,45.65224602442744,-6.974399957878326,2.1509041057004636,10,0.4499969482421875,-3.6250038146972656,-11.175003051757812,-17.550003051757812,-2.5,3,-0.09060022336930984,-1.5600036621093636,87.69999694824219,-1.4166677263075027,89.69999694824219,1.0,87.75,-0.09060022336930984 2500,2009-10-09,88.0,88.0,88.0,88.0,529781.0,-0.0033975429375915356,1.0,0.0,43.71583970436316,48.87007285619966,1.091671423974077,2.391292146531981,-6.998933218953184,-15.418224489739515,36.14640481952097,0.3000030517578125,1.934036622255789,-2.1424995422363224,-6.314243640004207,2.0292445555315624,-4.228371591120265,-0.05662749335238004,3.24176148203469,19.999912806919724,-31.131058293457144,2.0858720488839397,10,0.75,-2.700000762939453,-10.8125,-17.25,1.0,4,-0.07386363636363635,1.0,88.30000305175781,-1.5600036621093636,87.69999694824219,-1.4166677263075027,89.69999694824219,-0.07386363636363635 2501,2009-10-12,88.30000305175781,88.30000305175781,88.30000305175781,88.30000305175781,737290.0,0.0034091255881569804,1.0,0.0,37.19513840365248,46.9312211784551,0.586881052718212,2.2707171820729,-7.036779036695577,-15.613545731867717,35.574857502399595,0.3000030517578125,0.7886301604776094,-1.8824966430664034,-5.96187665593358,2.196883369800773,-3.9221866494999915,0.1571933633671847,2.639252558249325,28.571428571428687,-16.50982405285721,2.039690006433585,10,0.4499969482421875,-1.0000038146972656,-11.112503051757812,-17.550003051757812,1.2999954223632812,0,-0.05436016858282833,1.0,88.0,1.0,88.30000305175781,-1.5600036621093636,87.69999694824219,-0.05436016858282833 2502,2009-10-13,86.5,88.30000305175781,86.5,88.30000305175781,134125.0,-0.020385084819337207,1.0,-100.0,32.777800854321924,43.298066535744326,2.106779184046786,4.058264855869822,-4.990129829386461,-13.710281475646752,34.361604369285885,1.8000030517578125,-0.24591427324693882,-3.542499542236328,-7.929954719933193,0.8449556354605363,-5.73622713108476,-1.348771953387896,4.15490009030124,0.0,-37.6615539533409,2.19372758884843,10,2.0,1.4249992370605469,-8.65304946899414,-15.375,3.0999984741210938,1,-0.049711017939396696,1.0,88.30000305175781,1.0,88.0,1.0,88.30000305175781,-0.049711017939396696 2503,2009-10-14,89.9000015258789,90.3000030517578,87.5999984741211,87.9000015258789,1245771.0,0.03930637602172138,-1.0769217225958552,-1.1111092273131862,43.86793386472737,41.40589779703835,-1.5853522882168534,0.5444101398305747,-8.14724845715142,-16.9542683284684,32.861606070368175,3.8000030517577983,-0.8083479188593685,-0.0524982452392635,-4.370084871442273,4.265088380963746,-2.2112915583407613,2.1062950678622343,0.48760437589879757,89.47365250946679,55.39405913064707,2.1587933131015022,10,-1.4000015258789062,-0.3500022888183594,-11.803050994873047,-18.525001525878906,-0.09999847412109375,2,-0.08898776267202946,1.0,86.5,1.0,88.30000305175781,1.0,88.0,-0.08898776267202946 2504,2009-10-15,90.0,90.0,90.0,90.0,1070300.0,0.0011123300603315123,1.0,0.0,42.78846788687966,40.97882597157234,-1.9534881132785813,0.27749354961656536,-8.014313283492868,-16.868144241244565,31.28054599949136,0.09999847412109375,-0.9912431079636832,0.16250038146972656,-4.011967544849398,4.336968307788851,-1.9247335816898357,2.249734344629289,0.3000030517577983,92.10518918875543,61.756996486052074,2.0872339631595636,10,-1.3499984741210938,-0.4500007629394531,-9.02804946899414,-15.75,-1.0,3,-0.05555555555555558,-1.0769217225958552,89.9000015258789,1.0,86.5,1.0,88.30000305175781,-0.05555555555555558 2505,2009-10-16,89.0,89.0,89.0,89.0,618457.0,-0.011111111111111072,1.0,0.0,47.34042812224551,41.13534599477414,-0.575006993074723,1.0476771381556205,-6.772078175312842,-15.67397171657052,29.429313222931274,1.0,-1.5125487718807022,-0.6574996948242244,-4.63629541200676,3.321296022358311,-2.6468975534154993,1.3318981637670504,1.3000030517577983,65.78942084911102,30.296923911365752,1.989397858591269,10,-0.34999847412109375,0.8999977111816406,-8.02804946899414,-14.75,0.8000030517578125,4,-0.035955021890361705,1.0,90.0,-1.0769217225958552,89.9000015258789,1.0,86.5,-0.035955021890361705 2506,2009-10-19,90.6999969482422,90.6999969482422,90.6999969482422,90.6999969482422,675802.0,0.01910108930609211,1.0,0.0,52.47524602894034,42.007745190474346,-2.0255486130073734,-0.6543665035455888,-8.17285361802611,-17.132013378371298,28.755359428214746,1.6999969482422017,-1.8883422444646385,1.02249755859377,-2.973878777918955,5.018873895106495,-0.9756906096625926,3.0206857268501324,-4.500000000000014,100.0,59.38403635927385,1.9981881682563654,10,-2.0499954223632955,-0.7999992370605611,-9.728046417236342,-16.4499969482422,-1.6999969482422017,0,-0.018743076134967285,1.0,89.0,1.0,90.0,-1.0769217225958552,89.9000015258789,-0.018743076134967285 2507,2009-10-20,90.0,92.0,90.0,91.0,196013.0,-0.007717717439854499,-3.0,-100.0,48.241214507037796,43.0901050282131,-1.428771553692627,-0.15944104392475822,-7.095005087954675,-16.203650575479045,28.05458574777664,2.0,-1.6735131413089164,0.4475006103515682,-3.327412706399514,4.22241392710265,-1.4399560480239728,2.334957268727109,-3.710003051757809,54.54547030866092,12.910313474375918,1.8874566583755423,10,-0.75,-0.10000228881835938,-9.02804946899414,-15.75,-1.9000015258789062,1,-0.004444461398654509,1.0,90.6999969482422,1.0,89.0,1.0,90.0,-0.004444461398654509 2508,2009-10-21,91.0,91.0,91.0,91.0,623501.0,0.011111111111111072,1.0,-0.0,51.45630600518132,44.42870837526107,-2.136069080126944,-1.3632238672047237,-7.653828510020517,-16.995093864617175,27.228523499466668,1.0,-1.5120250987074115,1.5325004577636747,-2.0136279800233865,5.078628895550736,-0.240563761129863,3.3055646766572124,-4.481602929687497,66.66666666666666,22.639242606501284,1.7730642188935328,10,-1.75,-1.1000022888183594,-9.128047943115234,-15.849998474121094,-4.75,2,-0.015384632152515398,-3.0,90.0,1.0,90.6999969482422,1.0,89.0,-0.015384632152515398 2509,2009-10-22,89.0,89.0,87.5,88.5,1895928.0,-0.02197802197802201,5.0,100.0,57.608700159139126,45.97235953690283,-0.02942692117387935,0.3806359258904166,-5.399662113538497,-14.780082598544638,25.948511716950517,3.5,-1.5104900550155236,-0.2924995422363281,-3.5415115234795564,2.9565124390069,-1.9170055328579423,1.332006448385286,-2.2623388124999906,33.33333333333333,-15.591445118036006,1.6245059906216146,10,0.25,0.8999977111816406,-5.365550994873047,-12.400001525878906,-1.0,3,0.008988798334357506,1.0,91.0,-3.0,90.0,1.0,90.6999969482422,0.008988798334357506 2510,2009-10-23,88.0,89.0999984741211,87.30000305175781,88.4000015258789,229376.0,-0.011235955056179803,1.0,-0.8000030517578125,50.70027987259557,47.472930811229844,1.0846339231956819,1.0401723777868312,-4.08739960172511,-13.584670595571069,24.424710148462395,1.7999954223632812,-1.2163378147721744,-1.0424995422363281,-3.8265280501101984,1.7415289656375421,-2.4345137961732632,0.349514711700607,-1.0518452599999932,14.89356176080047,-34.872832747373025,1.3920142539369362,10,1.25,1.8999977111816406,-3.2750015258789062,-11.400001525878906,0.3000030517578125,4,0.011363636363636465,5.0,89.0,1.0,91.0,-3.0,90.0,0.011363636363636465 2511,2009-10-26,85.5,85.5,85.5,85.5,1488183.0,-0.02840909090909094,1.0,-0.0,38.58697049333136,48.11839410445311,3.515362608297366,3.3579203458765647,-1.2010353684888173,-10.901812109387834,23.362764689642287,2.5,-1.0355261542893999,-3.317499542236334,-6.477658294419044,-0.1573407900536239,-4.897578918327696,-1.7374201661449717,6.5,0.0,-45.4233640550443,1.5800793760913583,10,3.25,4.049999237060547,-0.46250152587890625,-8.400001525878906,3.3000030517578125,0,0.05029243335389255,1.0,88.0,5.0,89.0,1.0,91.0,0.05029243335389255 2512,2009-10-27,86.0,86.0,86.0,86.0,1158236.0,0.005847953216374213,1.0,0.0,44.970425954734694,48.24089322556504,3.2821299245339475,2.705210792399569,-1.3170140585974082,-11.19023900904557,22.032279465477565,0.5,-0.9409504761696326,-2.6324996948242188,-6.001440461930358,0.7364410722819201,-4.316970078377281,-0.9480293112711564,5.8700000000000045,9.090909090909092,-36.38561277076804,1.6844703835530679,10,2.75,3.549999237060547,-0.15000152587890625,-8.900001525878906,2.4000015258789062,1,0.03488372093023262,1.0,85.5,1.0,88.0,5.0,89.0,0.03488372093023262 2513,2009-10-28,83.5999984741211,85.4000015258789,81.0999984741211,85.30000305175781,441266.0,-0.027906994486963987,3.526315366792886,-100.0,37.43314591682658,47.64585745111469,5.246189065734484,4.791698204994063,1.4550977175469626,-8.634382001700246,20.90350779432954,4.900001525878906,-0.8097407044368623,-4.677501296997065,-8.582758043463244,-0.7722445505308855,-6.630129670230161,-2.724872923763968,8.142601525878916,31.25,-13.617529206404434,1.9526283732330898,10,2.950000762939453,3.75,2.3125,-6.5,5.0,2,0.053827752178643884,1.0,86.0,1.0,85.5,1.0,88.0,0.053827752178643884 2514,2009-10-29,83.5999984741211,83.5999984741211,83.19999694824219,83.19999694824219,2026988.0,0.0,1.0,-0.23529438163923833,38.04347510599262,46.61286267153103,4.741496347421318,4.486145509191658,1.7945826737077795,-8.512870329228903,19.71373589947025,0.40000152587890625,-0.41243121273581096,-4.337501144409174,-8.62958434182704,-0.04541794699130719,-6.483542743118107,-2.1914595457002406,7.716897464843754,31.25,-16.07064842911143,2.1460415987089334,10,2.950000762939453,3.75,2.8375015258789062,-6.224998474121094,6.400001525878906,3,0.03169858342400844,3.526315366792886,83.5999984741211,1.0,86.0,1.0,85.5,0.03169858342400844 2515,2009-10-30,79.94999694824219,79.94999694824219,79.9000015258789,79.94999694824219,4156927.0,-0.04366030613037375,1.0,0.0,30.804583670079055,44.20501129832422,7.792183615767485,8.056990994373393,5.700298381850644,-4.78130703709418,20.360768585291826,3.6999969482421875,-0.5898011609835692,-7.67500267028808,-13.225394874599715,-2.1246104659764455,-10.450198772443898,-4.899806568132263,10.958223092128904,0.8195972929400568,-46.85382047254482,2.775196102155819,10,6.000003814697266,6.8000030517578125,6.6750030517578125,-1.8249969482421875,8.850006103515625,4,0.10068797197039547,1.0,83.5999984741211,3.526315366792886,83.5999984741211,1.0,86.0,0.10068797197039547 2516,2009-11-02,81.0,81.0,80.69999694824219,80.69999694824219,3694149.0,0.013133246927295783,1.0,100.0,36.904761904761926,42.945405453626904,5.835167265275217,6.8253032585677715,4.842888109300773,-5.718863851830093,20.52340382835388,1.0500030517578125,-0.7625360130242456,-6.287499618530276,-12.577498774302214,0.002499537241661187,-9.432499196416245,-3.1425000406443075,9.247726929501567,18.032766381627415,-34.197485145747805,3.1449995778859674,11,4.450000762939453,4.950000762939453,6.549999237060547,-2.075000762939453,7.1999969482421875,0,0.09012349446614576,1.0,79.94999694824219,1.0,83.5999984741211,3.526315366792886,83.5999984741211,0.09012349446614576 2517,2009-11-03,80.0,80.5,79.4000015258789,79.9000015258789,132005.0,-0.012345679012345734,1.0,0.3333248563145313,23.387090489138615,39.826603729622164,5.886523968793952,7.442947455195167,5.987534245665046,-4.603107415255749,20.23944527158339,1.5999984741210938,-1.0478024739653335,-6.802499771118164,-13.7687709149953,0.1637713727589727,-10.285635343056725,-3.319364199179603,9.626863405284212,9.999974568684895,-35.96935622392698,3.483135571938567,11,4.25,5.700000762939453,8.162498474121094,-1.0750007629394531,7.900001525878906,1,0.11000003814697257,1.0,81.0,1.0,79.94999694824219,1.0,83.5999984741211,0.11000003814697257 2518,2009-11-04,81.19999694824219,81.19999694824219,81.19999694824219,81.19999694824219,2678551.0,0.014999961853027433,1.0,0.0,27.66496341375573,36.499521869024015,3.5204151045738996,6.040730031950574,4.957169273432413,-5.631293374836389,19.721019436714784,1.1999969482421875,-1.6078996714388722,-5.277502822875974,-12.66144659204889,2.1064409462969422,-8.969474707462425,-1.5855309382895229,7.608717506689601,42.85706500612169,2.6111004981155688,3.6919718845864553,11,3.0500030517578125,4.500003814697266,6.787502288818359,-1.1499977111816406,6.900001525878906,2,0.08867001044625766,1.0,80.0,1.0,81.0,1.0,79.94999694824219,0.08867001044625766 2519,2009-11-05,80.30000305175781,80.30000305175781,80.30000305175781,80.30000305175781,2481579.0,-0.011083669092475934,1.0,0.0,27.80611986718621,33.95572631286742,3.415733849233604,6.651689547445287,6.01983458209412,-4.5350351409382625,19.25109665936959,0.899993896484375,-2.095398489547051,-5.777496719360357,-13.59949564337657,2.0445022046558563,-9.688496181368464,-1.8664972573522505,7.756014368849748,50.00021192816483,12.448912564748113,3.910999462008107,11,2.3999977111816406,5.399997711181641,7.687496185302734,0.7499961853027344,7.599998474121094,3,0.10336233009871076,1.0,81.19999694824219,1.0,80.0,1.0,81.0,0.10336233009871076 2520,2009-11-06,81.5,81.5,81.5,81.5,1214628.0,0.014943921577047936,1.0,0.0,25.916226811223098,32.547865903744274,1.3373894758485534,5.20671156365529,4.975628606715162,-5.553748036820153,18.719496397922576,1.1999969482421875,-2.77993738232918,-4.252499771118167,-12.275721542546961,3.770722000310627,-8.264110656832571,-0.24088888540376274,5.863536149029272,100.0,67.44203625507484,4.011610885714398,11,1.2000007629394531,4.200000762939453,6.487499237060547,-0.3250007629394531,7.5,4,0.10429447852760743,1.0,80.30000305175781,1.0,81.19999694824219,1.0,80.0,0.10429447852760743 2521,2009-11-09,83.5,83.5,83.5,83.5,1154979.0,0.024539877300613577,1.0,0.0,34.06862268444067,31.33655442926716,-1.090861053526524,2.9815341519057768,3.1417528661422693,-7.343026501801404,17.842724094126826,2.0,-3.474161506457733,-2.0124996185302706,-10.001958421865893,5.976959184805352,-6.007229020198082,1.9822297831375408,3.2264533791772436,100.0,67.32245554560365,3.994729401667813,11,-1.0999984741210938,2.200000762939453,3.7874984741210938,-1.2000007629394531,6.699996948242202,0,0.06347309044021343,1.0,81.5,1.0,80.30000305175781,1.0,81.19999694824219,0.06347309044021343 2522,2009-11-10,82.19999694824219,84.0,81.5999984741211,83.80000305175781,148449.0,-0.015568898823446808,1.4000015258789062,-100.0,28.74395084752635,30.371088310456024,-0.43200456305368107,4.155952187980219,4.62037759146925,-5.825746721167064,17.822784210828218,2.4000015258789062,-4.028472297157663,-3.0975025177001925,-11.205619470657282,5.0106144352568975,-7.1515609941787375,0.9565559587783525,3.940340282671187,51.35122874593271,22.024085437375078,4.054058476478544,11,-0.4999961853027344,3.5000038146972656,5.087501525878906,0.10000228881835938,9.200004577636719,1,0.07299270343985476,1.0,83.5,1.0,81.5,1.0,80.30000305175781,0.07299270343985476 2523,2009-11-11,81.9000015258789,81.9000015258789,81.9000015258789,81.9000015258789,816092.0,-0.0036495794829795036,1.0,-0.0,31.315785986563426,29.623567297186117,-0.44534618132304615,4.032632829561493,5.179786309097324,-5.323980341130564,17.282204388309424,0.29999542236328125,-4.170475003451415,-2.9974979400634822,-10.937170205929363,4.942174325802398,-6.967334072996422,0.9723381928694579,3.701108848631705,43.24323767026967,13.82705738173204,3.969836132932938,11,-0.20000076293945312,3.799999237060547,5.3874969482421875,0.3999977111816406,9.199996948242188,2,0.07326007189516481,1.4000015258789062,82.19999694824219,1.0,83.5,1.0,81.5,0.07326007189516481 2524,2009-11-12,85.0,85.0,85.0,85.0,1812236.0,0.03785101851483552,1.0,0.0,42.89099217607059,30.96650157562962,-3.7167231800544727,0.5679602457866224,2.420869324917419,-8.166207014443415,16.354572559806886,3.0999984741210938,-4.459771544936672,0.3525005340576115,-7.2169307062582675,7.9219317743734905,-3.432215086100328,4.137216154215551,0.1050216666200754,100.0,65.90694649035996,3.7847156201579417,11,-2.799999237060547,0.7000007629394531,2.2874984741210938,-2.700000762939453,6.599998474121094,3,0.03647057028377754,1.0,81.9000015258789,1.4000015258789062,82.19999694824219,1.0,83.5,0.03647057028377754 2525,2009-11-13,85.80000305175781,85.9000015258789,84.30000305175781,84.5,165708.0,0.009411800608915444,1.133331298828125,100.0,50.7732039849048,32.50743958453439,-4.022661736966484,-0.5102303248263809,1.937978828531925,-8.69717754926043,15.756203438799044,1.5999984741210938,-4.380103857050983,1.3125034332275334,-6.000489744409535,8.625496610864602,-2.343993155591008,4.969000022046075,-6.400001525878906,97.67445574067175,56.8205247715954,3.656496588818537,11,-3.1500015258789062,-0.10000228881835938,0.9124965667724609,-3.5000038146972656,4.499999999999986,4,0.024475505820836574,1.0,85.0,1.0,81.9000015258789,1.4000015258789062,82.19999694824219,0.024475505820836574 2526,2009-11-16,89.0,89.0,86.5,86.5,261899.0,0.03729600040121017,1.0,1.9230724086528868,56.78733312850184,36.21857765557474,-6.669934177181702,-4.051857753757531,-1.0543132714984722,-11.638737180614015,14.968605606092316,3.1999969482421875,-4.236452370606088,4.597500228881842,-2.4460098995858033,11.641010357349487,1.075745164648012,8.119255293115671,-9.469998474121098,100.0,52.850968811949805,3.5217550642338256,11,-4.349998474121094,-3.299999237060547,-1.9750003814697266,-6.700000762939453,0.5999984741210938,0,0.0,1.133331298828125,85.80000305175781,1.0,85.0,1.0,81.9000015258789,0.0 2527,2009-11-17,89.5999984741211,89.5999984741211,89.5999984741211,89.5999984741211,680653.0,0.006741555889001161,1.0,0.0,64.77833400983178,40.3422854995832,-6.4424590769559416,-4.936454431790821,-1.4514713992413704,-11.982169243667002,13.867981732403287,0.5999984741210938,-3.5243209957857857,5.217498779296875,-1.7610608641437295,12.19605842273748,1.7282189575765727,8.706778601017177,-9.691197009277346,100.0,48.739706603373406,3.4892798217203036,11,-4.649997711181641,-3.8999977111816406,-1.5749988555908203,-7.299999237060547,0.40000152587890625,1,0.006696411655569445,1.0,89.0,1.133331298828125,85.80000305175781,1.0,85.0,0.006696411655569445 2528,2009-11-18,89.5999984741211,89.5999984741211,89.5999984741211,89.5999984741211,1638723.0,0.0,1.0,0.0,64.77833400983178,44.45030929321048,-5.727969738687079,-5.319447642102958,-1.4298169706473232,-11.715014545358969,12.7078787769539,0.0,-3.011621224930721,5.287498855590826,-1.43495969874877,12.009957409930422,1.926269578421028,8.648728132760624,-9.109725188720702,100.0,44.29971198221232,3.3612292771697985,11,-4.049999237060547,-3.8999977111816406,-1.3874988555908203,-6.731098175048828,0.7000045776367045,2,0.020089320116201792,1.0,89.5999984741211,1.0,89.0,1.133331298828125,85.80000305175781,0.020089320116201792 2529,2009-11-19,89.80000305175781,90.1999969482422,89.0,90.1999969482422,251796.0,0.0022321939848524153,5.000076295109128,-100.0,79.22852063922136,50.373897496321405,-4.960313838722115,-5.751318050122023,-1.5248017788677544,-11.612054903118946,12.94259869487827,1.1999969482422017,-2.0841045721263924,5.447503280639651,-1.400737625717312,12.295744186996615,2.0233828274611767,8.871623733818126,-8.763146255034172,93.22043541904793,29.31495897342792,3.42412045317848,11,-3.900005340576172,-4.100002288818359,-0.7750034332275391,-6.931102752685547,1.3999938964843892,3,0.01447656323145119,1.0,89.5999984741211,1.0,89.5999984741211,1.0,89.0,0.01447656323145119 2530,2009-11-20,89.0,90.6999969482422,88.5999984741211,89.80000305175781,153088.0,-0.00890871965000617,-1.6249880791165372,2.0000381475546707,74.09639883187471,54.821428179369626,-3.3352972951816184,-5.135875247518129,-0.6752666645550391,-10.502680283244104,13.309961439645873,2.099998474121108,-1.2630034491519524,4.597500228881842,-2.376321756339479,11.571322214103162,1.1105892362711813,8.084411221492502,-7.230091991154879,59.52385277437664,-9.763513648959638,3.4869109926106625,11,-2.8500022888183594,-3.299999237060547,0.10000038146972656,-6.131099700927734,5.0,4,0.029213466001360544,5.000076295109128,89.80000305175781,1.0,89.5999984741211,1.0,89.5999984741211,0.029213466001360544 2531,2009-11-23,89.80000305175781,90.0999984741211,89.0999984741211,89.0999984741211,282144.0,0.008988798334357506,-1.8571241730335364,-0.8750023841766961,79.87806920421664,60.50299688566854,-3.5175758114799294,-5.899695932070131,-1.4315392651204206,-10.965560051000935,14.331671585798505,1.0999984741210938,-0.2872619968234176,5.1825031280517635,-2.187656489405029,12.552662745508556,1.4974233193233744,8.867582936780153,-7.137086148972983,57.14311664626066,-18.832244878544152,3.685079808728393,11,-3.5000038146972656,-4.100002288818359,-0.5250034332275391,-6.931102752685547,6.1999969482421875,0,0.0055679285412919555,-1.6249880791165372,89.0,5.000076295109128,89.80000305175781,1.0,89.5999984741211,0.0055679285412919555 2532,2009-11-24,89.0,89.69999694824219,88.4000015258789,89.0,57343.0,-0.00890871965000617,-1.1666645473850183,0.0,74.37500953674316,65.28735505791074,-1.8456429090736322,-5.126241722937607,-0.6542285967161661,-9.833654938978043,15.148488211106132,1.4000015258789062,0.6899850664590019,4.232500076293945,-3.3744420605068655,11.839442213094756,0.4290290078935328,8.035971144694358,-5.533375092669431,26.08694209941436,-51.84376879925527,3.8034710684004067,11,-1.5,-3.299999237060547,0.27499961853027344,-6.131099700927734,6.949996948242202,1,0.006741555889001161,-1.8571241730335364,89.80000305175781,-1.6249880791165372,89.0,5.000076295109128,89.80000305175781,0.006741555889001161 2533,2009-11-25,88.0999984741211,89.5999984741211,88.0,89.30000305175781,81457.0,-0.010112376695268654,-1.2857096146615006,-100.0,74.37497407199189,68.78557526856865,0.029408776127851866,-4.081064122604147,0.13478376778610368,-8.599623495351977,15.16908945764619,1.5999984741210938,1.3931112082316872,3.1074985504150447,-4.6193029005668365,10.834300001396926,-0.755902175075903,6.9708992759059925,-3.9100363626993584,3.703651375835683,-74.5478911135227,3.863400725490943,11,-0.5999984741210938,-2.8999977111816406,1.4750003814697266,-5.231098175048828,12.400001525878906,2,0.02156641950949667,-1.1666645473850183,89.0,-1.8571241730335364,89.80000305175781,-1.6249880791165372,89.0,0.02156641950949667 2534,2009-11-26,86.25,86.25,86.25,86.25,668858.0,-0.020998847970065793,1.0,-0.0,64.26425642083075,70.28458109478265,2.3192616636088275,-2.1316454223342163,1.8306646311293662,-6.442920552565127,14.954224533881078,1.8499984741210938,2.352491965352911,1.125,-6.5921382601417235,8.842138260141724,-2.7335691300708618,4.983569130070862,-1.409034404896218,0.0,-72.38166073984304,3.858569130070859,11,2.2249984741210938,-1.2000007629394531,3.3249988555908203,-3.3810997009277344,14.75,3,0.046956557121829556,-1.2857096146615006,88.0999984741211,-1.1666645473850183,89.0,-1.8571241730335364,89.80000305175781,0.046956557121829556 2535,2009-11-27,88.0,88.0,83.5,83.5,171110.0,0.020289855072463725,1.0,100.0,63.719504536230765,71.05482236230809,1.02157950294945,-3.4231436360563663,-0.06596662678256848,-7.876917982110143,14.05153833040606,4.5,3.3466467235440547,2.4724998474121094,-4.9419582881187125,9.886957982942931,-1.2347292203533016,6.17972891517752,2.6999969482422017,68.18183394503366,-0.677116403088192,3.7072290677654136,11,-0.9000015258789062,-2.950000762939453,1.5749988555908203,-5.131099700927734,13.699996948242202,4,0.036363601684570535,1.0,86.25,-1.2857096146615006,88.0999984741211,-1.1666645473850183,89.0,0.036363601684570535 2536,2009-11-30,88.30000305175781,88.5,86.5999984741211,88.0999984741211,45238.0,0.0034091255881569804,5.333354526149816,0.04444546169704861,69.80520284764505,71.61336334428734,0.6837425732275619,-3.3183406573394763,-0.4379910227208086,-7.836006903891615,13.409914735006073,1.9000015258789062,3.9255386393442393,2.4075027465820256,-4.783887022085409,9.59889251524946,-1.1881921377516989,6.00319763091575,2.25599395751955,77.41944216793044,6.083740911688096,3.59569488433372,11,-1.2000045776367188,-3.2500038146972656,1.2749958038330078,-5.250003814697266,15.699996948242188,0,0.06455262458939082,1.0,88.0,1.0,86.25,-1.2857096146615006,88.0999984741211,0.06455262458939082 2537,2009-12-01,88.80000305175781,88.80000305175781,88.80000305175781,88.80000305175781,1019098.0,0.0056625139605819275,1.0,0.0,72.11537003753561,72.42858956958779,0.06518416822501649,-3.2941565785334603,-1.0766105753515518,-8.000699632268805,12.389523942307514,0.5,4.293116162602843,2.4675025939941406,-4.268284344950743,9.203289532939024,-0.9003908754783083,5.83539606346659,1.614874017334003,86.88531766430405,11.500561821441337,3.367893469472444,12,-1.7000045776367188,-3.7500038146972656,0.34999656677246094,-5.750003814697266,13.199996948242188,1,0.0810810439279559,5.333354526149816,88.30000305175781,1.0,88.0,1.0,86.25,0.0810810439279559 2538,2009-12-02,88.4000015258789,89.0,87.30000305175781,89.0,121454.0,-0.004504521533020278,4.666670905229963,-100.0,63.17828334115,70.64522986980205,0.30962572372332886,-2.45285065402895,-0.8291821755072277,-7.29225522874367,11.74171377472481,1.6999969482421875,4.260351978606238,1.7075008392334041,-4.631208760612452,8.04621043907926,-1.461853960689524,4.876855639156332,1.8765780018310778,89.09093683416192,16.125033431232865,3.1693547999229255,12,-1.3000030517578125,-3.3500022888183594,0.7499980926513672,-5.350002288818359,11.099998474121094,2,0.08540718656156421,1.0,88.80000305175781,5.333354526149816,88.30000305175781,1.0,88.0,0.08540718656156421 2539,2009-12-03,88.5999984741211,90.1999969482422,88.19999694824219,89.19999694824219,443354.0,0.0022624088777152274,-1.8571397431076873,1.0,61.38208532881111,69.23252836946166,-0.087717249458791,-2.107186946801619,-1.1761265092786175,-7.191490315370714,10.68012020643168,2.000000000000014,3.992074404896613,1.4924980163574162,-4.130413997606652,7.115410030321485,-1.3189579906246252,4.3039540233394575,-5.099998474121094,76.11941488210856,6.019599104805266,2.8114560069820347,12,-1.75,-3.549999237060547,-1.6499996185302734,-5.424999237060547,10.599998474121108,3,0.13431153195058743,4.666670905229963,88.4000015258789,1.0,88.80000305175781,5.333354526149816,88.30000305175781,0.13431153195058743 2540,2009-12-04,90.0,90.0,90.0,90.0,725224.0,0.015801371896048355,1.0,-0.0,54.761897841829075,66.4418426625297,-1.487363521546044,-2.991094086268319,-2.7259559779504627,-8.299494581140834,10.007258945850882,1.4000015258789062,3.742813716051913,2.4674995422363253,-2.6313425331812255,7.566341617653876,-0.08192149547244298,5.0169205799450936,-6.366000061035152,94.44452686077796,26.964990761431665,2.549421037708774,12,-3.1500015258789062,-4.950000762939453,-3.0500011444091797,-6.825000762939453,7.5,4,0.12222222222222223,-1.8571397431076873,88.5999984741211,4.666670905229963,88.4000015258789,1.0,88.80000305175781,0.12222222222222223 2541,2009-12-07,88.80000305175781,89.4000015258789,88.69999694824219,89.30000305175781,199604.0,-0.013333299424913236,1.0000217983651225,-100.0,46.39642147472577,63.33311065563889,-0.49632820420521284,-1.4479106807741857,-1.5961064061979755,-6.83147281855004,10.148466376053348,1.3000030517578125,3.1902113254220836,1.00250244140625,-3.753267598388959,5.758272481201459,-1.3753825784913545,3.3803874613038545,-5.034683172607416,51.72424679301647,-11.160763984386094,2.3778850198976036,12,-1.9500045776367188,-3.7500038146972656,-2.450002670288086,-5.500003814697266,9.999999999999986,0,0.14527019654453754,1.0,90.0,-1.8571397431076873,88.5999984741211,4.666670905229963,88.4000015258789,0.14527019654453754 2542,2009-12-08,88.19999694824219,89.80000305175781,87.4000015258789,88.5,212580.0,-0.006756825257831389,-1.5263255111710756,0.600006103515625,44.01709763978234,59.96001327428228,-0.024290968208021013,-0.39563659928617767,-1.064994614749935,-6.012111312222274,9.934718618782066,2.4000015258789062,2.772368970703724,0.10249633789062784,-3.8568327451978206,4.061825420979076,-1.8771682036535964,2.082160879434852,-4.305983527709955,31.034337609310885,-26.03409539226349,1.9796645415442249,12,-1.3499984741210938,-3.1499977111816406,-2.4999961853027344,-3.6499977111816406,10.200004577636719,1,0.17913836279415762,1.0000217983651225,88.80000305175781,1.0,90.0,-1.8571397431076873,88.5999984741211,0.17913836279415762 2543,2009-12-09,87.9000015258789,89.19999694824219,87.5,88.5,173821.0,-0.0034013087612613235,-1.4285644219922506,1.999974568943594,41.949153364268994,57.48055737910875,0.2730674037309484,0.39728004995996,-0.8710378500426259,-5.492278006419383,9.709419667106637,1.6999969482421875,2.147731817730815,-0.49749908447265057,-3.1844019475918373,2.189403778646536,-1.8409505160322368,0.8459523470869357,-3.8798684347924706,17.85717205130222,-33.20740433874446,1.3434514315595905,12,-1.0500030517578125,-2.4000015258789062,-2.9250011444091797,-3.2250022888183594,9.099998474121094,2,0.16040953617014297,-1.5263255111710756,88.19999694824219,1.0000217983651225,88.80000305175781,1.0,90.0,0.16040953617014297 2544,2009-12-10,88.0999984741211,88.4000015258789,88.0,88.0,112733.0,0.0022752780975014986,-7.000152590218967,-0.16666454738501837,45.98213768735435,55.509738840344696,0.4057599308661395,0.46529079305165055,-1.1672645325849231,-5.5009765585573405,10.497217122642997,0.5,1.681515867938856,-0.4525020599365206,-2.622021571474093,1.717017451601052,-1.5372618157053068,0.6322576958322657,-3.9562681058915388,26.922975348238047,-22.118497148260715,1.0847597557687854,12,0.2999992370605469,-2.5999984741210938,-3.124998092651367,-3.424999237060547,7.900001525878906,3,0.12939843045772115,-1.4285644219922506,87.9000015258789,-1.5263255111710756,88.19999694824219,1.0000217983651225,88.80000305175781,0.12939843045772115 2545,2009-12-11,87.9000015258789,88.69999694824219,87.5,88.30000305175781,131761.0,-0.0022701129592066494,1.0000127157707346,-4.0000762951094835,41.037727361387915,52.31335267520502,0.6594260728628143,0.8755720190680165,-0.9324059331271712,-5.100918513247109,11.47462966652901,1.1999969482421875,1.257278897908975,-0.7574989318847685,-2.5337388228085445,1.0187409590390075,-1.6456188773466636,0.13062101357712663,-3.635145826049097,20.833320087865136,-26.060432807201035,0.8881199454618915,12,0.8499984741210938,-1.8000030517578125,-3.700000762939453,-3.2250022888183594,7.099998474121094,4,0.12855512202734642,-7.000152590218967,88.0999984741211,-1.4285644219922506,87.9000015258789,-1.5263255111710756,88.19999694824219,0.12855512202734642 2546,2009-12-14,89.0,89.0,89.0,89.0,465651.0,0.01251420312885032,1.0,-0.0,50.0,49.856089337701064,-0.3697151890333714,-0.23655473955460593,-2.034010782015031,-5.992428393064841,11.601565944180592,1.0999984741210938,1.1849242264091515,0.3424995422363253,-1.4337403486874507,2.1187394331601013,-0.5456204032255698,1.2306194876982204,-4.616441475201938,66.6665607029211,16.43281384957797,0.8881199454618915,12,-0.25,-2.8500022888183594,-4.799999237060547,-4.325000762939453,5.300003051757798,0,0.09550561797752799,1.0000127157707346,87.9000015258789,-7.000152590218967,88.0999984741211,-1.4285644219922506,87.9000015258789,0.09550561797752799 2547,2009-12-15,90.1999969482422,90.1999969482422,88.4000015258789,88.80000305175781,208820.0,0.013483111778002321,1.57143324250678,100.0,59.37500212873939,49.43350253632211,-1.50891750477264,-1.4643758732308214,-3.284567003371393,-7.0027847161673975,11.380748780206206,1.7999954223632955,1.0332652704719294,1.5124965667724695,-0.3489899199885542,3.373983053533493,0.5817533233919647,2.443239810152974,-5.70010965497525,100.0,42.06785043905942,0.9307432433805097,12,-1.3999977111816548,-4.049999237060561,-6.149995803833022,-5.524997711181655,2.8000030517577983,1,0.09534375160179187,1.0,89.0,1.0000127157707346,87.9000015258789,-7.000152590218967,88.0999984741211,0.09534375160179187 2548,2009-12-16,91.4000015258789,91.8000030517578,89.9000015258789,90.3000030517578,437455.0,0.013303820601294314,1.0000000000000149,0.7857166212534081,74.40760076048102,50.88078202872987,-2.501700346370967,-2.6589396893501345,-4.457753276575204,-8.016220793046841,10.902013097151167,1.900001525878892,0.7897064340494211,2.6225009918212834,0.4305354784120681,4.814466505230499,1.5265182351166686,3.718483748525898,-6.786112039512446,90.69764553503339,24.38667307998783,1.0959827567046079,12,-1.7999992370605469,-4.549999237060547,-7.700000762939453,-6.725002288818359,2.5499954223632955,2,0.07658643198182036,1.57143324250678,90.1999969482422,1.0,89.0,1.0000127157707346,87.9000015258789,0.07658643198182036 2549,2009-12-17,91.0999984741211,91.0999984741211,91.0999984741211,91.0999984741211,829851.0,-0.0032823090453982795,1.0,0.0,67.03296150508696,52.24423354686964,-2.022462263279749,-2.3784974291280463,-4.153207996139287,-7.525507876193558,10.235905859465818,0.3000030517578125,0.4478125052364277,2.257498168945318,-0.13047043416619886,4.645466772056835,1.0635138673895597,3.4514824705010767,-6.198664445138974,83.72083532939472,16.917554968782156,1.1939843015557612,12,-1.4999961853027344,-3.4499969482421875,-7.399997711181641,-6.424999237060547,3.6500015258789062,3,0.06476401344347904,1.0000000000000149,91.4000015258789,1.57143324250678,90.1999969482422,1.0,89.0,0.06476401344347904 2550,2009-12-18,91.5999984741211,92.0,90.6999969482422,91.1999969482422,244061.0,0.005488474296100332,1.1666634877643816,100.0,67.74191960583083,54.615955561436856,-2.538595020605868,-2.818216222531305,-4.633090598148954,-7.778061177925451,9.529172851609635,1.3000030517577983,0.3640889829602827,2.627498245239252,-0.06077500721994511,5.315771497698449,1.2833616190096535,3.9716348714688507,-6.422717684227948,88.88884179384095,22.460630041494284,1.3441366262295964,12,-1.8999977111816406,-3.8499984741210938,-7.649997711181641,-6.924999237060547,4.7000045776367045,4,0.048034951956052785,1.0,91.0999984741211,1.0000000000000149,91.4000015258789,1.57143324250678,90.1999969482422,0.048034951956052785 2551,2009-12-21,90.3000030517578,91.8000030517578,89.30000305175781,91.4000015258789,149359.0,-0.014192090000204272,1.6315768339644554,-2.749985694939957,57.42574930542223,56.105805746507954,-1.121372801343412,-1.5587598558272475,-3.3373405357278614,-6.307518508753574,8.732621950916112,2.499999999999986,0.2764331567462932,1.3025028228759652,-1.4271536024810842,4.032159248233015,-0.06232538980255242,2.667331035554483,-4.713359109258235,52.77784253346829,-10.605694883898174,1.3648282126785214,12,-0.5500030517577983,-2.5500030517577983,-6.125001907348619,-5.625003814697251,4.699996948242202,0,0.052048690912538165,1.1666634877643816,91.5999984741211,1.0,91.0999984741211,1.0000000000000149,91.4000015258789,0.052048690912538165 2552,2009-12-22,89.5999984741211,89.5999984741211,89.5999984741211,89.5999984741211,421931.0,-0.00775198841616298,1.0,-0.0,55.76921948313756,57.64136864860447,-0.22561994728775403,-0.8553546276843491,-2.5917746061491016,-5.439305747444337,8.174552658233338,0.7000045776367045,0.1758099663486945,0.5724983215332031,-2.1704299228437947,3.315426565910201,-0.7989658006552958,1.943962443721702,-3.628553168171507,11.110954127507107,-46.99577270700224,1.3714641221884971,12,0.15000152587890625,-1.8499984741210938,-4.424997329711914,-4.299999237060547,6.0,1,0.052455409125862884,1.6315768339644554,90.3000030517578,1.1666634877643816,91.5999984741211,1.0,91.0999984741211,0.052455409125862884 2553,2009-12-23,90.0,90.9000015258789,89.80000305175781,90.5,166274.0,0.00446430282021093,-1.4444576311417043,-100.0,56.6037817330676,58.82155132035039,-0.33124397787756266,-1.1654685982661732,-3.050236331956512,-5.691016140672218,7.787283519997692,1.3000030517578125,0.2865476112092722,0.8774997711181669,-1.8617801661644648,3.6167797084007987,-0.49214019752314186,2.2471397397594757,-3.6668414124073934,25.925842201337122,-28.66716340817683,1.3696399686413125,12,-0.25,-2.25,-4.674999237060547,-3.5,3.75,2,0.03333333333333344,1.0,89.5999984741211,1.6315768339644554,90.3000030517578,1.1666634877643816,91.5999984741211,0.03333333333333344 2554,2009-12-28,90.3000030517578,90.6999969482422,89.9000015258789,90.5999984741211,436180.0,0.00333336724175326,2.2000305180436683,0.5999908447265909,51.5789634303042,59.992799772452194,-0.32001051734324903,-1.2084566940572046,-3.4096425875710565,-5.8474616501624155,8.056928965171736,0.7999954223632955,0.5007796370285291,0.9750026702880774,-1.4510614294980684,3.401066770074223,-0.23802937960499548,2.1880347201811503,-3.626833979420752,37.03707889933091,-11.997996486965725,1.2130320498930722,12,-0.10000228881834516,-2.5500030517577983,-4.675003051757798,-3.8000030517577983,1.349998474121108,0,0.04042075053300187,-1.4444576311417043,90.0,1.0,89.5999984741211,1.6315768339644554,90.3000030517578,0.04042075053300187 2555,2009-12-29,91.1999969482422,91.1999969482422,91.1999969482422,91.1999969482422,558143.0,0.009966709480270453,1.0,-0.0,63.043449416268245,61.44207192981534,-0.7852500882573565,-1.956746243111894,-4.327568524484477,-6.589223584892778,8.036184453599745,0.8999938964844034,0.8138148786890156,1.7149967193603715,-0.7646244494289505,4.194617888149693,0.4751861349657105,2.9548073037550324,-4.207218020245378,75.99975585937601,26.176907689227853,1.23981058439466,12,-0.9999961853027486,-3.4499969482422017,-5.399997711181655,-4.699996948242202,-1.3999938964843892,1,0.03892547336128205,2.2000305180436683,90.3000030517578,-1.4444576311417043,90.0,1.0,89.5999984741211,0.03892547336128205 2556,2009-12-30,94.0,94.3000030517578,91.3000030517578,91.4000015258789,186969.0,0.03070178887557251,-1.1428606461562558,100.0,75.43862349587076,63.226918748385486,-3.130635856137914,-4.540624885623316,-7.168141423890049,-9.197139242896299,8.614016410593175,3.1000061035155966,1.1497425841733815,4.22999992370606,1.0991018927463472,7.360897954665774,2.6645509082262038,5.795448939185917,-6.706787807682986,93.61696256243546,39.706580205601426,1.5654490154798546,12,-2.1999969482421875,-5.099998474121094,-8.075000762939453,-7.5,-4.849998474121094,2,0.02446811757189149,1.0,91.1999969482422,2.2000305180436683,90.3000030517578,-1.4444576311417043,90.0,0.02446811757189149 2557,2010-01-04,96.0,96.0,96.0,96.0,1239645.0,0.02127659574468077,1.0,0.0,80.91602831146336,63.9500773651613,-4.7174775122147,-6.296380881198786,-9.163741112785786,-10.95155396574441,9.521220392033234,2.0,1.654533852735014,5.870000076293948,1.719109523772559,10.020890628815337,3.7945548000332536,7.945445352554643,-8.146244538927718,100.0,39.813603530487484,2.075445276260692,1,-3.3499984741210938,-6.25,-10.0,-9.5,-9.199996948242188,0,-0.01041666666666663,-1.1428606461562558,94.0,1.0,91.1999969482422,2.2000305180436683,90.3000030517578,-0.01041666666666663 2558,2010-01-05,95.9499969482422,97.8000030517578,95.9499969482422,97.8000030517578,1542331.0,-0.0005208651224770655,1.0,-100.0,80.3088637037134,65.42517760945313,-4.418875380758024,-5.957177237104773,-9.142065985970206,-10.63201275582793,10.157732911429623,1.8500061035155966,2.0039453554590523,5.442497253417983,0.6330473852052876,10.251947121630678,3.037772319311628,7.847222187524338,-7.2816170332771435,76.58220574445042,11.684727821414697,2.404724934106351,1,-2.399993896484389,-5.2999954223632955,-9.349996566772475,-9.449996948242202,-8.349998474121108,1,-0.0036477174075357777,1.0,96.0,-1.1428606461562558,94.0,1.0,91.1999969482422,-0.0036477174075357777 2559,2010-01-06,100.5,100.5,100.25,100.25,1805111.0,0.047420564840790824,1.0,-0.13513468929908984,86.4161580774291,67.50009299518626,-8.376100965344634,-10.087123147866691,-13.603633747927205,-14.968902209996529,11.509916070441296,4.550003051757798,2.284286868641047,9.397500228881839,2.924847835250688,15.87015262251299,6.161174032066256,12.633826425697421,-10.735825308619809,100.0,28.308902220774158,3.2363261968155785,1,-5.599998474121094,-8.5,-14.149999618530273,-14.0,-13.599998474121094,2,-0.06716417910447758,1.0,95.9499969482422,1.0,96.0,-1.1428606461562558,94.0,-0.06716417910447758 2560,2010-01-07,101.0,103.0,101.0,103.0,1613274.0,0.004975124378109541,1.0,-8.0,85.9281174505598,70.66702278909044,-8.272420376631274,-10.24609981421753,-13.975327149241835,-15.21878326802053,13.10839587898876,2.5,2.3333851034813335,9.347500228881842,1.5379602757610655,17.157040182002618,5.442730252321454,13.25227020544223,-9.732809765413037,82.90597844728089,10.142290115131644,3.9047699765603894,1,-4.700000762939453,-7.75,-14.23750114440918,-14.5,-15.349998474121094,3,-0.09257424231803069,1.0,100.5,1.0,95.9499969482422,1.0,96.0,-0.09257424231803069 2561,2010-01-08,101.6999969482422,102.6999969482422,100.5999984741211,102.6999969482422,206984.0,0.006930662853883218,3.199996948242216,0.5,85.49380041518951,73.96975400376289,-8.029675923996322,-10.466744880623878,-14.455643266236208,-15.61415012311521,14.274315695620729,2.099998474121108,2.584283270820677,9.402497482299822,0.526838127210965,18.27815683738868,4.964667804755393,13.84032715984425,-8.555557151189149,81.56024838267744,11.736075397916608,4.437829677544429,1,-5.2999954223632955,-6.899997711181655,-15.624998092651381,-15.199996948242202,-14.699996948242202,4,-0.11701075962215224,1.0,101.0,1.0,100.5,1.0,95.9499969482422,-0.11701075962215224 2562,2010-01-11,104.0,104.0,102.5,103.0,1871620.0,0.02261556657595909,2.0,-1.0,86.4161580774291,77.28224026424749,-9.020868627072105,-12.145042141188668,-16.520828868032652,-17.601039585672282,15.171877337901876,2.3000030517577983,2.887228076846384,10.912500381469727,0.8404515151501073,20.984549247789346,5.876475948309917,15.948524814629536,-9.278670570475441,100.0,31.460578327580805,5.03602443315981,1,-7.049999237060547,-8.349998474121094,-17.92500114440918,-17.5,-16.5,0,-0.142788446866549,3.199996948242216,101.6999969482422,1.0,101.0,1.0,100.5,-0.142788446866549 2563,2010-01-12,102.0,102.0,102.0,102.0,1530973.0,-0.019230769230769273,1.0,0.0,78.68420302372866,80.29393355240576,-5.743667624055007,-9.522781933237695,-14.227039105840532,-15.292385320723156,16.024911997213557,2.0,3.409325936405182,8.207500457763672,-2.3001541804031262,18.71515509593047,2.953673138680273,13.461327776847071,-5.608509867789863,46.666666666666664,-19.128194874546743,5.2538273190834,1,-4.400001525878906,-6.349998474121094,-15.92500114440918,-15.5,-13.050003051757812,1,-0.14901957792394305,2.0,104.0,3.199996948242216,101.6999969482422,1.0,101.0,-0.14901957792394305 2564,2010-01-13,99.5,100.0500030517578,99.5,100.0500030517578,1667038.0,-0.02450980392156865,1.0000000000000517,-100.0,68.80952060898534,80.93460812937434,-2.013107632045333,-6.455931058329597,-11.456242253602852,-12.515093850657706,16.494103134333198,2.5,4.012569606515257,5.137500381469721,-5.30657948076572,15.581580243705162,-0.08453954964799948,10.359540312587441,-1.7389780915876827,0.0,-60.27638362363976,5.22203993111772,1,-1.8499984741210938,-3.799999237060547,-13.42500114440918,-13.0,-10.5,2,-0.11959800528521514,1.0,102.0,2.0,104.0,3.199996948242216,101.6999969482422,-0.11959800528521514 2565,2010-01-14,99.1999969482422,100.1999969482422,99.1999969482422,100.1999969482422,1586115.0,-0.0030151060478170733,1.0,1.8181717297822637,72.24996776583284,80.58031304825901,-0.5129024046672868,-5.550533271586318,-10.765676705603084,-11.960679437257625,16.76764960729281,1.0,4.640932583979847,4.27249755859377,-5.919112239271655,14.464107356459195,-0.8233073403389426,9.368302457526482,-0.3159589833441032,0.0,-58.695761232798525,5.095804898932715,1,0.775001525878892,-3.4999961853027486,-13.249998092651381,-12.699996948242202,-10.199996948242202,3,-0.12399189315278747,1.0000000000000517,99.5,1.0,102.0,2.0,104.0,-0.12399189315278747 2566,2010-01-15,97.5,97.5,97.25,97.25,1385290.0,-0.017137066537705414,1.0,-0.25,68.80952060898534,79.23514552576145,1.939767814711331,-3.352996881422996,-8.720668737112462,-10.053491564108981,16.905911270236214,1.9499969482422017,5.350494997059542,2.147500610351557,-7.706671193003956,12.00167241370707,-2.7795852913261996,7.074586512029313,6.5,3.7037037037037033,-58.49090521894734,4.927085901677757,1,2.4749984741210938,-1.7999992370605469,-11.55000114440918,-11.0,-8.900001525878906,4,-0.12153844588842144,1.0,99.1999969482422,1.0000000000000517,99.5,1.0,102.0,-0.12153844588842144 2567,2010-01-18,98.8000030517578,98.8000030517578,97.5,97.5,682170.0,0.01333336463341328,1.0000000000000218,5.200012207031193,70.09132276923914,78.09986319970876,1.2054834774424563,-4.190524618604698,-9.621203318630734,-11.1565997293457,17.758328054613077,1.3000030517577983,5.970318522446846,3.017503356933574,-6.638542788360795,12.673549502227942,-1.8105197157136104,7.845526429580758,5.064996948242197,32.63164319490102,-32.73998974714736,4.8280230726471824,1,1.8249969482422017,-3.100002288818345,-12.850004196166978,-12.300003051757798,-11.950004577636705,0,-0.11943322557972191,1.0,97.5,1.0,99.1999969482422,1.0000000000000517,99.5,-0.11943322557972191 2568,2010-01-19,98.4000015258789,98.6999969482422,96.1500015258789,97.9000015258789,626257.0,-0.0040485983150156946,3.636393901982178,0.38461448173058155,68.409081057087,76.0990768641152,2.223377825856403,-3.414262909981801,-8.856830607627614,-10.556038603348384,19.16601409117755,2.650001525878892,6.219800096283848,2.2675018310546875,-7.225779501107752,11.760783163217127,-2.479138835026532,7.014142497135907,5.332698474121088,55.55561834899696,-12.846598945946582,4.746640666081216,1,1.6749992370605469,-2.6500015258789062,-12.450002670288086,-12.700000762939453,-11.950004577636719,1,-0.11077237151274066,1.0000000000000218,98.8000030517578,1.0,97.5,1.0,99.1999969482422,-0.11077237151274066 2569,2010-01-20,97.0,98.4499969482422,97.0,98.4499969482422,618480.0,-0.014227657562695395,-1.0000000000000195,-2.8999938964844034,62.88888692973706,73.53916236180157,3.4360284929827856,-1.6333261471891092,-7.0721995599367915,-8.96158229725394,20.649773230337104,1.4499969482422017,6.173845751177538,0.5725002288818359,-8.624379585122085,9.769380042885757,-4.025939678120125,5.1709401358837965,6.429392061035145,20.987640366889444,-44.53459160150589,4.598439907001959,1,3.075000762939453,-1.25,-10.825000762939453,-11.299999237060547,-12.400001525878906,2,-0.08298972218307021,3.636393901982178,98.4000015258789,1.0000000000000218,98.8000030517578,1.0,97.5,-0.08298972218307021 2570,2010-01-21,96.0,96.0,96.0,96.0,798660.0,-0.010309278350515427,1.0,-0.0,54.83091502554925,70.13217509628598,4.081393536294868,-0.3022859028653784,-5.729945304902202,-7.782943686461209,21.69271482822707,1.0,6.140263968269323,-0.6474998474121065,-9.56439485335467,8.269395158530457,-5.1059473503833885,3.8109476555591755,7.138216439628891,0.0,-59.40858526533937,4.458447502971281,1,4.0,-0.25,-9.05000114440918,-10.299999237060547,-10.949996948242188,3,-0.07291666666666663,-1.0000000000000195,97.0,3.636393901982178,98.4000015258789,1.0000000000000218,98.8000030517578,-0.07291666666666663 2571,2010-01-22,95.0,95.0,95.0,95.0,1347528.0,-0.01041666666666663,1.0,0.0,47.4619305067154,65.80392758842889,4.504777829142213,1.1255895199352608,-4.456730438111165,-6.6162900267865155,22.800174308004383,1.0,5.434796100973131,-1.8824996948242188,-10.330437720526092,6.5654383308776545,-6.106468707675148,2.3414693180267108,7.7099234532511645,0.0,-52.032039509923365,4.223969012850934,1,3.5,1.2000007629394531,-7.575000762939453,-9.299999237060547,-4.349998474121094,4,-0.06315789473684208,1.0,96.0,-1.0000000000000195,97.0,3.636393901982178,98.4000015258789,-0.06315789473684208 2572,2010-01-25,94.3000030517578,94.8499984741211,93.5,94.0,928087.0,-0.007368388928865266,-1.0769158538446189,100.0,45.94596215821439,62.16634527003841,4.117086982327422,2.3144141487481846,-3.4441101542675625,-5.740042604564863,23.828464254365215,1.5,4.664067717344423,-2.8174968719482507,-10.651650612419857,5.016656868523356,-6.734573742184054,1.0995799982875525,7.793126525233276,15.384683101174318,-32.156343147002346,3.9170768702357996,1,2.5499954223632955,1.8999977111816548,-6.850004196166978,-8.600002288818345,-1.3500061035155966,0,-0.060445433649754854,1.0,95.0,1.0,96.0,-1.0000000000000195,97.0,-0.060445433649754854 2573,2010-01-26,93.0,93.8000030517578,93.0,93.8000030517578,699482.0,-0.013785821947898236,1.0000000000000355,-2.6666497126291415,28.070183266022127,57.63975223193139,4.476986200809591,4.058789694729853,-1.8304730712401636,-4.229641331725617,24.862944959545466,1.3000030517577983,3.780303594722511,-4.267499923706055,-11.62843998662784,3.09344013921573,-7.94796995516694,-0.5870298922451695,8.233816619291972,0.0,-39.215562348093364,3.6804700314608922,1,3.5999984741210938,3.6500015258789062,-5.525001525878906,-7.299999237060547,-0.09999847412109375,1,-0.06612904866536462,-1.0769158538446189,94.3000030517578,1.0,95.0,1.0,96.0,-0.06612904866536462 2574,2010-01-27,93.9499969482422,95.5500030517578,91.75,92.0,1175911.0,0.01021502094884097,-2.102047171515219,-2.4374868870282325,29.91452471271316,52.93581411491809,2.969169497906279,3.579799888032184,-2.5492679925809085,-4.941620932778704,25.993239194341903,3.8000030517577983,2.5966256431044883,-3.500002670288069,-10.292646120630621,3.2926407800544837,-6.896324395459345,-0.1036809451167926,6.2957616767347275,51.764634076287095,17.32893049708788,3.396321725171273,1,1.3250045776367045,2.7000045776367045,-5.724994659423842,-8.249996185302749,-4.0499954223632955,2,-0.07982969924024397,1.0000000000000355,93.0,-1.0769158538446189,94.3000030517578,1.0,95.0,-0.07982969924024397 2575,2010-01-28,94.75,97.8000030517578,94.5500030517578,95.5,1389402.0,0.008515200401747025,-4.652203911578026,-0.3846159865409417,30.31163358868369,48.658271112662355,1.6444873257400445,3.2247238934659492,-3.1297964623931307,-5.516497195413194,27.216779630503474,3.8500061035155966,1.5997471296461896,-2.877499771118167,-9.147937721652283,3.3929381794159497,-6.012718746385232,0.2577192041488985,4.306352417480156,49.58675184681709,20.239871879162592,3.1352189752670605,1,0.5250015258789062,1.9000015258789062,-6.124998092651367,-9.049999237060547,-2.75,3,-0.10712402665835252,-2.102047171515219,93.9499969482422,1.0000000000000355,93.0,-1.0769158538446189,94.3000030517578,-0.10712402665835252 2576,2010-01-29,96.3000030517578,96.4000015258789,93.1999969482422,95.1999969482422,1010766.0,0.016358871258657537,3.9230724086528648,-1.466674804687462,27.218956281335707,43.89467483622864,-0.1046401820723446,1.956159511718596,-4.54094992001761,-6.905918690721492,27.127032158694597,3.2000045776367045,0.951421093392355,-1.4424968719482507,-7.514024117311834,4.629030373415333,-4.4782604946300495,1.593266750733548,1.7334600272751288,75.20662407659145,52.53328567770053,3.035763622681792,1,-1.0750045776367045,0.34999847412110796,-7.575002670288072,-10.600002288818345,-4.25,4,-0.11682242620442618,-4.652203911578026,94.75,-2.102047171515219,93.9499969482422,1.0000000000000355,93.0,-0.11682242620442618 2577,2010-02-01,95.0,95.0,95.0,95.0,642890.0,-0.013499512051511453,1.0,0.0,28.39507800814546,39.44867449745736,0.6701160667875854,3.349114668666445,-3.1336833487910383,-5.459246855524867,26.495981602725173,1.3000030517577983,0.18303008024247447,-2.692499923706052,-8.84043675402522,3.455436906613116,-5.766468338865636,0.381468491453532,2.8000030517577983,53.718981167385174,32.672801452326425,3.0739684151595825,2,0.09999847412109375,1.7999992370605469,-6.25,-9.299999237060547,-3.1999969482422017,0,-0.045789457622327334,3.9230724086528648,96.3000030517578,-4.652203911578026,94.75,-2.102047171515219,93.9499969482422,-0.045789457622327334 2578,2010-02-02,95.5999984741211,95.5999984741211,95.5999984741211,95.5999984741211,798068.0,0.006315773411800896,1.0,0.0,36.363641213851714,36.501424973470094,-0.4121764084736981,2.868626738361229,-3.617234727343032,-5.999409679046764,25.399201695459762,0.5999984741210938,-0.4258091432005955,-2.0750015258789034,-8.245772616158519,4.095769564400712,-5.160387071018718,1.0103840192609113,1.3530041503906176,63.63630631562237,38.27854495707642,3.0853855451398107,2,-0.8249969482421875,1.3000030517578125,-6.849998474121094,-9.89999771118164,-3.75,1,-0.02771968167547878,1.0,95.0,3.9230724086528648,96.3000030517578,-4.652203911578026,94.75,-0.02771968167547878 2579,2010-02-03,93.75,94.1999969482422,93.0,93.0,901991.0,-0.01935144878293993,-2.1999918619792047,100.0,32.80758722536589,34.054388551227504,1.0374241946565945,4.41327456299733,-1.6763331464934197,-4.059807870054144,23.386627127267946,2.5999984741210938,-1.2798287056657927,-3.5875000000000057,-9.845452419139178,2.670452419139167,-6.716476209569592,-0.45852379043041935,2.4745822570800726,15.6249900658989,-12.405804740725465,3.1289762095695837,2,1.0250015258789062,3.200000762939453,-5.0,-8.049999237060547,-1.8499984741210938,2,-0.009066650390625042,1.0,95.5999984741211,1.0,95.0,3.9230724086528648,96.3000030517578,-0.009066650390625042 2580,2010-02-04,91.6500015258789,94.1500015258789,90.0,93.75,1509913.0,-0.02239998372395835,1.862068511926842,-2.7999979654947915,32.00001314602741,32.33639773337328,2.7440509085184743,6.089068601627304,0.5178309290134564,-1.9054585020726336,21.09670531881826,4.150001525878906,-2.1742413931183933,-5.219998550415042,-11.718289165335463,1.2782920645053792,-8.469143857875252,-1.9708532429548313,3.9499969482421875,25.781267695124697,-5.106698370092982,3.249145307460209,2,2.25,5.349998474121094,-2.6750011444091797,-5.950000762939453,2.150001525878892,3,-0.019094380478606565,-2.1999918619792047,93.75,1.0,95.5999984741211,1.0,95.0,-0.019094380478606565 2581,2010-02-05,89.80000305175781,91.0,88.05000305175781,91.0,1635765.0,-0.020185471285548373,3.9166740841524357,0.5714275334149558,23.214290579970083,29.810656446901692,4.222947312621244,7.3802265389533375,2.4166489160691498,-0.019298578319634885,19.074188260286107,3.5999984741210938,-2.9280602474935193,-6.474997329711911,-13.283002753018636,0.3330080935948132,-9.879000041365273,-3.070994618058549,4.903995666503903,23.178822000559826,-7.179235093291872,3.4040027116533604,2,3.125,6.224998474121094,-0.8250026702880859,-4.100002288818359,3.999999999999986,4,0.02449885159774645,1.862068511926842,91.6500015258789,-2.1999918619792047,93.75,1.0,95.5999984741211,0.02449885159774645 2582,2010-02-08,89.1500015258789,91.1500015258789,87.25,90.0,990556.0,-0.0072383240956491735,1.4761902455210631,0.7083338631537454,22.873905148520294,29.23329221162371,4.543381499789305,7.231419451978525,3.134713868223912,0.6347108717785517,16.76374418288393,3.9000015258789062,-3.4389800418865377,-6.3824989318847685,-12.874945095003596,0.10994723123405947,-9.62872201344419,-3.1362758503253474,5.0,22.75451345012248,-4.233792049407157,3.2462230815594166,2,3.375,6.474998474121094,1.2000007629394531,-2.299999237060547,6.0499954223632955,0,0.032529461315119246,3.9166740841524357,89.80000305175781,1.862068511926842,91.6500015258789,-2.1999918619792047,93.75,0.032529461315119246 2583,2010-02-09,86.80000305175781,89.3499984741211,86.5999984741211,88.75,1534614.0,-0.026360049735264734,-1.3404194532822544,2.294118175045552,21.666675143771656,28.31686448174132,6.617302514888777,8.83738242947797,5.555886079620564,2.9367717733948098,14.652574702250924,2.75,-3.788220684994016,-7.972497558593744,-14.82580696839105,-1.1191881487964395,-11.399152263492397,-4.545842853695092,5.96999816894531,2.631639707794126,-24.07820551902567,3.426654704898652,2,5.399997711181641,8.499996185302734,4.399997711181641,0.8999977111816406,8.299995422363281,1,0.057603684610685324,1.4761902455210631,89.1500015258789,3.9166740841524357,89.80000305175781,1.862068511926842,91.6500015258789,0.057603684610685324 2584,2010-02-10,87.5999984741211,88.5,86.75,87.5,1323603.0,0.009216536799961261,-1.1875020861645567,-0.05128134903556477,26.404484027772682,27.882736752751207,5.388491696442671,7.4838591682282924,4.8974679643587535,2.0834236544874187,13.65917836413815,1.75,-4.061081280937685,-6.577502059936521,-13.760996612909082,0.605992493036041,-10.169249336422808,-2.9857547834502327,3.9360021972656227,13.245027758858683,-16.14764840136796,3.5917472764862834,2,3.9000015258789062,7.700000762939453,4.500003814697266,1.0000038146972656,7.7000045776367045,2,0.0485159825802457,-1.3404194532822544,86.80000305175781,1.4761902455210631,89.1500015258789,3.9166740841524357,89.80000305175781,0.0485159825802457 2585,2010-02-11,86.9000015258789,89.3499984741211,86.5999984741211,88.5,1246018.0,-0.007990832881680676,-1.499994798150916,-16.00022888532845,26.85713712730933,27.842534624526056,5.42875638384308,7.605038170609646,5.677410849460131,2.720665739442481,12.621243114286306,2.75,-3.9118839461863644,-6.662499237060544,-14.135740606370305,0.8107421322492172,-10.399119921715425,-2.9258785524056634,3.6487987060546914,6.593469242661533,-25.421785306963137,3.7366206846548824,2,4.1999969482421875,8.39999771118164,6.549999237060547,3.049999237060547,9.849998474121094,3,0.057537398299250864,-1.1875020861645567,87.5999984741211,-1.3404194532822544,86.80000305175781,1.4761902455210631,89.1500015258789,0.057537398299250864 2586,2010-02-12,85.6500015258789,89.0,85.5,87.9000015258789,1164347.0,-0.014384349574812716,-1.74509475397476,1.4062513411057864,26.03877085984776,27.580722719159642,5.5978576826827435,8.349848218237767,6.984808514429389,3.9367294563386395,12.491457751495286,3.5,-3.9095150593137333,-7.3199993133544865,-15.337965578943965,0.6979669522349923,-11.328982446149226,-3.311016180559747,4.109038354492185,2.6548935463441707,-30.164270380758126,4.008983132794741,2,4.899997711181641,9.099998474121094,9.124998092651367,5.549999237060547,11.0,4,0.09515471547792553,-1.499994798150916,86.9000015258789,-1.1875020861645567,87.5999984741211,-1.3404194532822544,86.80000305175781,0.09515471547792553 2587,2010-02-15,87.0,87.5,85.5999984741211,85.5999984741211,596939.0,0.015761803269941588,-1.7142849357769168,-0.622222900390625,33.4254059809425,27.254252137725288,3.345539036345343,6.398553472213877,5.692959260458352,2.5251726680721163,11.991173745841477,1.9000015258789062,-3.970892785390049,-5.380000686645502,-13.327949114986595,2.5679477416955905,-9.353974900816056,-1.4060264724749487,2.3499984741210938,38.96105440255872,1.9082619975681538,3.9739742141705476,2,2.8499984741210938,7.75,8.600000381469727,4.200000762939453,11.099998474121094,0,0.07816095461790562,-1.74509475397476,85.6500015258789,-1.499994798150916,86.9000015258789,-1.1875020861645567,87.5999984741211,0.07816095461790562 2588,2010-02-16,87.5,88.0999984741211,86.30000305175781,87.0999984741211,727094.0,0.005747126436781658,1.2499964237179029,0.28571506422308324,31.72804765239333,27.13430329628389,1.7609007128499314,5.3124553772255325,5.271012652876337,1.9627034963546066,11.926516024452866,1.7999954223632812,-4.132447323803163,-4.335000610351557,-12.035861054101545,3.3658598333984315,-8.185430832226558,-0.48457038847655554,1.5,51.94807253674496,16.06404661795635,3.8504302218749955,2,2.325000762939453,6.25,8.80000114440918,4.200000762939453,11.0,1,0.08799996512276809,-1.7142849357769168,87.0,-1.74509475397476,85.6500015258789,-1.499994798150916,86.9000015258789,0.08799996512276809 2589,2010-02-17,88.94999694824219,89.05000305175781,88.30000305175781,88.55000305175781,932495.0,0.016571393694196468,1.499974568943594,0.9999809265864312,34.152986555580355,27.373522564011992,-0.49347442747824743,3.4029197537432054,3.911079994305169,0.46122821955938775,11.706811733596721,1.5500030517578125,-4.250689918948211,-2.4825035095214787,-9.882309267366026,4.917302248323068,-6.182406388443752,1.2173993694007947,-3.4499969482421875,89.61034585941695,53.1686428118062,3.6999028789222708,2,-0.6249961853027344,3.9000015258789062,7.6750030517578125,2.7500038146972656,9.800003051757812,2,0.06913998579963354,1.2499964237179029,87.5,-1.7142849357769168,87.0,-1.74509475397476,85.6500015258789,0.06913998579963354 2590,2010-02-18,89.0,90.0,88.5,88.5,878440.0,0.0005621478749111564,-5.0,1.2500190737773709,28.273784654733333,27.935688572319023,-1.0716017476683675,2.953007726119665,3.908446063868098,0.3515314120351434,11.745094926714385,1.5,-4.654468102330753,-2.082500457763672,-9.23057861485384,5.0655776993264965,-5.656539536308756,1.4915386207814123,-3.42899993896485,77.77777777777779,44.32946732136111,3.5740390785450846,2,-0.6749992370605469,3.8499984741210938,7.67500114440918,2.700000762939453,9.5,3,0.07078655114334609,1.499974568943594,88.94999694824219,1.2499964237179029,87.5,-1.7142849357769168,87.0,0.07078655114334609 2591,2010-02-19,89.0,89.3499984741211,87.0,87.0,671008.0,0.0,-1.3499984741210938,4.0,30.645142236665038,28.799159359890663,-1.337688384811031,2.614502138095645,3.9954772407927095,0.3391330796374916,12.362930874164944,2.3499984741210938,-4.874934790994814,-1.7825004577636747,-8.739380533707347,5.174379618179998,-5.260940495735511,1.6959395802081616,-3.25183994140626,77.27273515433046,44.47226596470213,3.478440037971838,2,-1.25,3.1500015258789062,8.837499618530273,2.700000762939453,9.650001525878906,4,0.0870786516853932,-5.0,89.0,1.499974568943594,88.94999694824219,1.2499964237179029,87.5,0.0870786516853932 2592,2010-02-22,88.5999984741211,89.44999694824219,88.5,89.1500015258789,661031.0,-0.004494399167178753,-1.5333251953125,-0.27500152587890625,27.12416475516106,29.40554709448948,-1.1442382983550345,2.704225502580556,4.4989992346769725,0.7290746067848062,13.396532275067313,0.9499969482421875,-4.957486286073518,-1.8975017547607393,-8.713231930080639,4.91822842055916,-5.305366842420696,1.5103633328992174,-2.681764817871098,62.16208971350569,31.888121574149807,3.40786508765995,2,-0.8499984741210938,3.5500030517578125,9.23750114440918,3.1000022888183594,9.099998474121108,0,0.09085782381936625,-1.3499984741210938,89.0,-5.0,89.0,1.499974568943594,88.94999694824219,0.09085782381936625 2593,2010-02-23,86.8499984741211,89.44999694824219,86.55000305175781,88.94999694824219,772133.0,-0.019751693342423216,-1.1481521250773539,3.8181578582327647,27.302610609985578,29.505338936957582,0.6857089796839091,4.184395217053435,6.343990146339493,2.4427691636090287,14.521406372386139,2.899993896484375,-4.765977047138307,-3.340001678466791,-10.234820216077566,3.5548168591439833,-6.787410947272178,0.10740759033859604,-0.7684941641210941,8.695527180571343,-22.463509624280118,3.4474092688053863,2,0.9000015258789062,5.25,11.312501907348633,4.850002288818359,11.650001525878906,1,0.1295336810322707,-1.5333251953125,88.5999984741211,-1.3499984741210938,89.0,-5.0,89.0,0.1295336810322707 2594,2010-02-24,86.44999694824219,87.75,86.0,86.69999694824219,577593.0,-0.004605659561388475,-2.0434944139267044,0.11904770554875369,30.7407129023307,29.9368473564044,1.011832760138205,4.209530995795831,6.829845552187464,2.808560748448116,15.649942316250709,1.75,-4.526134271740162,-3.3650032043456974,-10.214444683403784,3.4844382747123888,-6.789723943874733,0.059717535183338555,3.5500030517578125,11.249923706054688,-19.738839305170444,3.42472073952904,2,1.3000030517578125,5.525001525878906,11.462503433227539,5.250003814697266,13.500000000000014,2,0.1393869690819327,-1.1481521250773539,86.8499984741211,-1.5333251953125,88.5999984741211,-1.3499984741210938,89.0,0.1393869690819327 2595,2010-02-25,84.5999984741211,86.6500015258789,84.3499984741211,86.3499984741211,819705.0,-0.0213996360836044,-1.0444471571180556,7.0,30.7407129023307,30.459285361124735,2.7952121098826126,5.544391942237738,8.7524183692353,4.680306422300731,16.269747714702817,2.3000030517578125,-4.0905401443041,-4.707501602172854,-11.521363992378554,2.1063607880328448,-8.114432797275697,-1.300570407070012,5.320001525878908,4.901962250941333,-25.956277605805333,3.4069311951028487,2,2.575000762939453,6.475002288818359,13.312501907348633,7.5500030517578125,16.0,3,0.16725770426824949,-2.0434944139267044,86.44999694824219,-1.1481521250773539,86.8499984741211,-1.5333251953125,88.5999984741211,0.16725770426824949 2596,2010-02-26,85.05000305175781,86.25,84.80000305175781,85.5,694146.0,0.005319203141290529,-2.052634960407331,0.25714111328125,34.58646659672097,30.588292096211227,2.5157000574699566,4.435776022540466,8.34625188875171,4.23013745168069,17.442533109208565,1.6500015258789062,-3.8059017286661003,-3.6949970245361357,-9.909402720763623,2.5194086716913517,-6.802199872649879,-0.587794176422392,4.647196887207031,13.725584060245307,-17.40764589205305,3.107202848113744,2,2.1249961853027344,6.024997711181641,12.824996948242188,7.099998474121094,13.699996948242188,4,0.1581422276970066,-1.0444471571180556,84.5999984741211,-2.0434944139267044,86.44999694824219,-1.1481521250773539,86.8499984741211,0.1581422276970066 2597,2010-03-01,90.6500015258789,90.6500015258789,86.19999694824219,86.19999694824219,1878275.0,0.06584360109561871,1.0,-9.888966125258554,61.63141854685579,33.91088886226262,-2.8073164142885503,-1.5882534541684095,2.817382422981723,-1.3685992577186425,17.992923484218288,5.599998474121094,-3.335703523688565,2.1225013732910156,-3.4404846364799937,7.685487383062025,-0.658991631594489,4.90399437817652,-6.3000030517578125,100.0,62.565624883517174,2.781493004885502,3,-3.1500015258789062,0.4249992370605469,6.69999885559082,2.0999984741210938,10.849998474121094,0,0.08825151533743925,-2.052634960407331,85.05000305175781,-1.0444471571180556,84.5999984741211,-2.0434944139267044,86.44999694824219,0.08825151533743925 2598,2010-03-02,92.9499969482422,93.4499969482422,90.5999984741211,91.3000030517578,1407100.0,0.025372260161591775,1.1509471987101851,0.37078476385763004,64.8199441299931,37.31832859275292,-4.752730247544449,-4.318364463422412,0.5780230299012175,-3.622011447052955,18.303390629201687,2.849998474121108,-2.6404935316451486,4.554996871948262,-0.3906973400525544,9.500691083949079,2.0821497659478467,7.027843977948677,-8.473998413085951,94.50549358418117,51.780176434828896,2.4728471060004087,3,-4.049999237060561,-1.8749961853027486,3.5750026702880717,-0.14999771118165484,10.150001525878892,1,0.051102745088253965,1.0,90.6500015258789,-2.052634960407331,85.05000305175781,-1.0444471571180556,84.5999984741211,0.051102745088253965 2599,2010-03-03,92.9000015258789,93.4499969482422,90.8000030517578,93.4499969482422,987490.0,-0.0005378743841286671,8.636421645465626,-0.3333317920358103,67.24138535822209,41.64806200425167,-4.563392254081961,-4.569599602155478,0.6989951886532282,-3.5348309771097206,19.24436067757938,2.6499938964844034,-2.165412119595146,4.547501373291013,-0.2156769638900613,9.310679710472087,2.1659122047004757,6.92909054188155,-8.065043054199222,93.95609324630777,44.73284980967243,2.381589168590539,3,-4.000003814697266,-1.8250007629394531,3.7249984741210938,-0.10000228881835938,9.400001525878892,2,0.06027985341379272,1.1509471987101851,92.9499969482422,1.0,90.6500015258789,-2.052634960407331,85.05000305175781,0.06027985341379272 2600,2010-03-04,89.9000015258789,93.0,88.5,93.0,1949796.0,-0.032292787413618074,1.9032272354752253,5.636407773724001,61.096609280852626,45.03155834249473,-1.589448867603096,-1.799698905214541,3.72045608893454,-0.5099230798854819,19.299492874325587,4.5,-1.7397545179908036,1.6350013732910185,-2.9334370927263507,6.203439839308388,-0.6492178597176661,3.919220606299703,-4.720441515136727,58.95956153441776,3.6868716804168002,2.2842192330086872,3,-1.0000038146972656,1.1749992370605469,6.0625,3.049999237060547,14.900001525878892,3,0.11179082593753087,8.636421645465626,92.9000015258789,1.1509471987101851,92.9499969482422,1.0,90.6500015258789,0.11179082593753087 2601,2010-03-05,92.0,92.4499969482422,89.30000305175781,90.1500015258789,1384609.0,0.023359270728338988,1.2909110077209554,-0.5967739950728853,62.562817923485184,48.96918647230853,-3.597456021038383,-3.927809199982022,1.7086723079681008,-2.5773395915543915,18.831104149677696,3.149993896484389,-1.3892311572109435,3.625,-1.1979164187479086,8.447916418747909,1.2135417906260386,6.036458209373961,-6.4896225117578155,80.00004209321105,21.72781194056944,2.411458209373955,3,-3.1000022888183594,-1.625,3.9625015258789062,1.75,15.5,4,0.09347824428392504,1.9032272354752253,89.9000015258789,8.636421645465626,92.9000015258789,1.1509471987101851,92.9499969482422,0.09347824428392504 2602,2010-03-08,92.0500030517578,93.0,91.0,92.5500030517578,820732.0,0.0005435114321499235,1.8571553133514407,-0.27027049318921326,61.69666777806103,52.79074837987247,-3.4716967674204255,-3.952034641068721,1.771850477413878,-2.56539822060725,18.0627269907382,2.0,-0.9266804756547629,3.5300029754638587,-1.558104993400363,8.61811094432808,0.9859489910317478,6.0740569598959695,-6.22204078511561,71.71727758374566,12.12272864777767,2.5440539844321135,3,-3.1500053405761577,-2.0750045776367045,3.8874969482422017,1.6999969482422017,11.949996948242202,0,0.0727864934939213,1.2909110077209554,92.0,1.9032272354752253,89.9000015258789,8.636421645465626,92.9000015258789,0.0727864934939213 2603,2010-03-09,91.8000030517578,92.6500015258789,90.1999969482422,92.6500015258789,735436.0,-0.0027159151734023057,4.764727001822049,1.699996948242216,57.80823590004276,55.798250935173805,-2.7331134041828307,-3.4870223640843676,2.1215650107445327,-2.3085669937126596,17.185013436576067,2.4500045776367045,-0.5277199916338873,3.0300029754638587,-2.1918545805572904,8.251860531485008,0.4190741974532841,5.640931753474433,-5.667159397851606,66.66676941951783,10.420029048530154,2.6109287780105737,3,-2.9000053405761577,-1.8250045776367045,4.149995803833022,1.9499969482422017,12.799995422363295,1,0.10566445126121882,1.8571553133514407,92.0500030517578,1.2909110077209554,92.0,1.9032272354752253,89.9000015258789,0.10566445126121882 2604,2010-03-10,91.8499984741211,92.1999969482422,90.5,91.9499969482422,720023.0,0.0005446124259398388,4.666670905229743,0.11764547486335859,57.80821826180998,58.8057515306715,-2.1641477911062026,-3.375349017956836,2.1642494958444445,-2.3529678067829423,16.25986715130735,1.6999969482422017,-0.010021064762824494,2.8674983978271484,-2.4978169943751283,8.232813790029425,0.18484070172600298,5.550156093928294,-5.424468688441465,74.44441053602431,20.05696833505155,2.682657696101139,3,-2.7249984741210938,-2.575000762939453,3.9875030517578125,1.9000015258789062,12.75,2,0.12248231014581568,4.764727001822049,91.8000030517578,1.8571553133514407,92.0500030517578,1.2909110077209554,92.0,0.12248231014581568 2605,2010-03-11,91.9000015258789,92.5999984741211,91.0500030517578,91.3499984741211,419697.0,0.000544399048323374,-1.6956585197568776,-5.500114442663444,57.9235034188451,61.398755622018626,-1.195464027952525,-3.1953875227708437,2.1804043180776773,-2.381061537640221,15.596437167868677,1.5499954223632955,0.6738962000810886,2.667501449584961,-2.7548967083562985,8.08989960752622,-0.043697629385661685,5.378700528555584,-5.19349305369677,70.27028698919099,18.001993824916283,2.711199078970627,3,-2.0750045776367188,-2.6500015258789062,3.9624996185302734,1.8499984741210938,11.5,3,0.11316650003482609,4.666670905229743,91.8499984741211,4.764727001822049,91.8000030517578,1.8571553133514407,92.0500030517578,0.11316650003482609 2606,2010-03-12,93.8000030517578,94.5,92.0500030517578,92.0500030517578,1182491.0,0.02067466261514528,-1.799996512276802,3.181800527118879,63.13132772688298,61.5654121975772,-1.9263242183728124,-4.6941781062145225,0.2797366045082441,-4.275027002782707,14.631184430342334,2.5999984741210938,1.3840459330687054,4.1600028991699105,-1.3530069730651633,9.673012771404984,1.4034979630523736,6.916507835287447,-6.823755040533257,83.72101275704793,31.353240792957955,2.7565049361175347,3,-2.3000030517577983,-4.375003814697251,1.6499977111816548,-0.05000305175779829,12.899993896484403,4,0.11727078509720656,-1.6956585197568776,91.9000015258789,4.666670905229743,91.8499984741211,4.764727001822049,91.8000030517578,0.11727078509720656 2607,2010-03-15,93.8000030517578,94.4499969482422,93.1999969482422,94.0,728547.0,0.0,1.2727461887388611,-0.11428397042411527,69.25209512525942,62.05787341927346,-1.600853456011052,-4.3833553030964225,0.21458083927258542,-4.257752707387752,13.613768235464924,1.25,2.3064192380553834,3.82000274658202,-1.8441428625002487,9.484148355664288,0.9879299420408785,6.652075551123161,-6.3723299212067275,83.72101275704793,24.762026378516133,2.8320728045411374,3,-2.3000030517577983,-4.375003814697251,0.6749992370605611,-0.05000305175779829,14.399993896484403,0,0.1460553998136087,-1.799996512276802,93.8000030517578,-1.6956585197568776,91.9000015258789,4.666670905229743,91.8499984741211,0.1460553998136087 2608,2010-03-16,95.1999969482422,95.6999969482422,93.5,94.0,941553.0,0.014925307579274794,-1.0000000000000129,-6.000076295109128,72.96589398138505,62.69392993295823,-2.9593253364541567,-5.456673593187432,-1.2340321473509306,-5.648123188930384,12.982333093489673,2.1999969482422017,3.2497051238944863,4.834996795654305,-1.1566738583543241,10.826667449662935,1.8391614686499906,7.83083212265862,-7.347984205524199,90.38460974156881,24.341882197085724,2.9958353270043174,3,-3.099998474121108,-5.174999237060561,-1.1249961853027486,-1.4499969482422017,11.600006103515597,1,0.09243700980938208,1.2727461887388611,93.8000030517578,-1.799996512276802,93.8000030517578,-1.6956585197568776,91.9000015258789,0.09243700980938208 2609,2010-03-17,95.0999984741211,96.75,94.9000015258789,96.0,819108.0,-0.001050404173599695,-1.846161520719748,-0.7500031789224636,80.34684222224564,64.83284470422413,-2.8099335536601444,-5.135614332190585,-1.3314998140746042,-5.507050789862234,12.878369119173119,1.8499984741210938,3.335838678020224,4.4274982452392635,-1.881266016479458,10.736262506957985,1.2731161143799028,7.581880376098624,-6.620146994961161,71.05258931081107,-2.6115068188716606,3.1543821308593643,3,-2.0749969482421875,-4.549999237060547,-1.3499984741210938,-1.3499984741210938,6.900001525878906,2,0.09989484913172908,-1.0000000000000129,95.1999969482422,1.2727461887388611,93.8000030517578,-1.799996512276802,93.8000030517578,0.09989484913172908 2610,2010-03-18,95.3000030517578,96.0999984741211,94.0,94.9499969482422,551164.0,0.0021030975903866267,1.1538479596228335,-0.38889501123211356,80.05867254704711,66.77682855128656,-2.4176338645145847,-5.100967847696069,-1.7468367464984595,-5.648434286369138,13.044954824625627,2.0999984741210938,3.170951201893999,4.312502670288069,-2.2679217178773428,10.89292705845348,1.0222904762053702,7.602714864370768,-5.99313672051386,69.14898106934942,-11.597221872644724,3.290212194082703,3,-1.8250045776367045,-4.750003814697251,-1.9000034332275249,-1.5500030517577983,5.399993896484403,3,0.09758651757138392,-1.846161520719748,95.0999984741211,-1.0000000000000129,95.1999969482422,1.2727461887388611,93.8000030517578,0.09758651757138392 2611,2010-03-19,96.75,98.6999969482422,96.5,96.5,1440149.0,0.015215077668514931,-16.599975585937614,0.7142732583486499,73.64343010846162,68.10424658799774,-3.4899959347184364,-6.261621088572241,-3.422323091378928,-6.990865487364687,13.011205334642975,3.3999938964844034,3.003628649428407,5.374999618530268,-1.612772384603261,12.362771621663796,1.8811136169635034,8.868885620097032,-6.69882030188046,64.54551003195998,-13.196590153568764,3.4938860015667608,3,-2.3000030517577983,-5.225002288818359,-3.5500011444091797,-3.0,3.0500030517577983,4,0.06873386590055719,1.1538479596228335,95.3000030517578,-1.846161520719748,95.0999984741211,-1.0000000000000129,95.1999969482422,0.06873386590055719 2612,2010-03-22,96.6500015258789,97.1500015258789,95.3499984741211,96.9499969482422,593775.0,-0.0010335759599079397,4.142832230711382,-1.1999816894531818,67.28975827629688,69.15774907424819,-2.982510409955637,-5.82633362871627,-3.627772424700055,-6.790774297895837,12.844533516059478,1.8000030517578125,3.1863324189449713,4.872500991821283,-2.365155251059136,12.110157234701703,1.2536728703810667,8.4913291132615,-5.560963757744645,60.576987971958864,-14.423176481531947,3.6188281214402127,3,-2.0500030517578125,-5.125003814697266,-4.000001907348633,-2.9000015258789062,0.34999847412109375,0,0.10398339641693966,-16.599975585937614,96.75,1.1538479596228335,95.3000030517578,-1.846161520719748,95.0999984741211,0.10398339641693966 2613,2010-03-23,98.0999984741211,98.5999984741211,97.0,97.1999969482422,614842.0,0.015002554840663374,-1.4615447817692042,-3.0000508634061327,71.48760695347322,70.67768115109966,-3.8497116505230053,-6.735634157358419,-5.308189919069804,-8.092909526960227,12.203164808120553,1.9499969482421875,3.230533738524173,5.759997940063471,-1.6126114120470731,13.132607292174015,2.073693264008199,9.446302616118743,-6.097645604373881,87.23406672964953,14.027279357153134,3.6863046760552693,3,-3.2249984741210938,-6.575000762939453,-5.799999237060547,-3.3499984741210938,-1.900001525878892,1,0.10295615322344265,4.142832230711382,96.6500015258789,-16.599975585937614,96.75,1.1538479596228335,95.3000030517578,0.10295615322344265 2614,2010-03-24,98.5,99.25,98.0500030517578,98.5,1074442.0,0.00407748758512394,-1.6666779695499796,0.0,95.26318621439566,74.82653479504972,-3.5841178948458605,-6.520923710755824,-5.858119908158159,-8.34122222292531,11.430246594862307,1.1999969482422017,3.334100337856526,5.557499313354498,-1.7576806302041916,12.872679256913187,1.8999093415751531,9.215089285133843,-5.693929840833391,85.71428571428571,10.263094361349872,3.6575899717793425,3,-2.8499984741210938,-6.700000762939453,-6.712499618530273,-3.75,-2.1500015258789062,2,0.08426399037317567,-1.4615447817692042,98.0999984741211,4.142832230711382,96.6500015258789,-16.599975585937614,96.75,0.08426399037317567 2615,2010-03-25,98.75,99.1999969482422,97.9000015258789,98.5500030517578,789891.0,0.002538071065989911,1.3636477132433167,100.0,94.1176822579035,78.26946307627422,-3.0846446617032655,-5.9621709485397645,-6.2485630749391134,-8.378259563046043,10.124296346920552,1.2999954223632955,3.601369021345704,5.099999237060544,-1.5221311496936778,11.722129623814766,1.788934043683426,8.411064430437662,-5.0417796631167136,87.1794921955237,11.795446718358448,3.311065193377112,3,-2.5250015258789062,-6.950000762939453,-8.162500381469727,-4.0,-7.050003051757798,3,0.032911392405063244,-1.6666779695499796,98.5,-1.4615447817692042,98.0999984741211,4.142832230711382,96.6500015258789,0.032911392405063244 2616,2010-03-26,98.5,99.4000015258789,98.25,98.9499969482422,865099.0,-0.0025316455696202667,-1.4210636213238246,-2.250019073777282,91.08283102377834,80.69510039833189,-2.344374276750031,-4.904312727543157,-6.090002529937507,-7.931354156872487,8.769842544179935,1.1500015258789062,3.8997894915319478,4.177499389648432,-1.4198178747644192,9.774816654061283,1.3788407574420063,6.976158021854857,-4.01593051028037,77.77775684667002,1.8501681307743212,2.798658632206426,3,-2.049999237060547,-6.625,-7.912500381469727,-3.75,-2.75,4,0.022334994398397923,1.3636477132433167,98.75,-1.6666779695499796,98.5,-1.4615447817692042,98.0999984741211,0.022334994398397923 2617,2010-03-29,98.6500015258789,99.3000030517578,98.4000015258789,99.0,447842.0,0.0015228581307502598,-1.1176544506376953,0.7777796615916475,94.19358204855828,83.05373240579559,-1.937838484092964,-4.663335949557521,-6.373495159269197,-7.865611853726591,9.30705854266264,0.900001525878892,4.239686075486617,3.9275009155273466,-1.7080502843630683,9.563052115417761,1.1097253155821392,6.745276515472554,-3.379382910373792,68.7500198682023,-8.004111619634713,2.8177755999452083,3,-1.9500007629394531,-6.775001525878906,-8.700000762939453,-3.9000015258789062,-3.349998474121108,0,0.011657389843802601,-1.4210636213238246,98.5,1.3636477132433167,98.75,-1.6666779695499796,98.5,0.011657389843802601 2618,2010-03-30,97.6999969482422,99.1500015258789,97.6500015258789,99.1500015258789,548311.0,-0.00963005132227479,1.0689589855568125,4.142888283378706,83.81501411658245,83.43908483849967,-0.6659467801668058,-3.5196833257642197,-5.5578779010231045,-6.722357933114807,9.924997459418794,1.5,4.307075946943513,2.739996337890645,-2.980749243095076,8.460741918876366,-0.12037645260221552,5.600369128383505,-1.7686770670772773,2.856881277902598,-71.1247261966165,2.8603727904928578,3,-0.9999961853027486,-5.824996948242202,-7.749996185302749,-2.9499969482422017,-0.1999969482422017,1,-0.007164759161794376,-1.1176544506376953,98.6500015258789,-1.4210636213238246,98.5,1.3636477132433167,98.75,-0.007164759161794376 2619,2010-03-31,98.5,98.8499984741211,97.5,97.6999969482422,750976.0,0.008188363119208786,-1.2500031789224724,-0.5517245008023949,85.10636916361558,83.99994001811838,-1.0425786556900078,-4.08824391504271,-6.440609803491299,-7.308127421286713,10.5489041823836,1.3499984741210938,4.309219767865869,3.2599994659423857,-2.583087638381855,9.103086570266626,0.3384559137802654,6.181543018104506,-2.0136910556808374,52.631536679288615,-20.918185687241362,2.9215435521621216,3,-1.125,-6.625,-8.575000762939453,-3.75,-1.0,2,-0.02335028478941925,1.0689589855568125,97.6999969482422,-1.1176544506376953,98.6500015258789,-1.4210636213238246,98.5,-0.02335028478941925 2620,2010-04-06,99.9499969482422,101.0,99.0,99.4000015258789,838759.0,0.014720781200428412,-1.962966311946515,0.6874916553815936,84.35751951676512,85.19039439681877,-1.9708656454445048,-5.003234254819631,-7.925954279809886,-8.55244473271479,11.462930555162309,2.5,4.148994415078008,4.2074966430664205,-1.4268206551606113,9.841813941293452,1.3903379939528975,7.0246552921799434,-2.9974971908734744,69.99991280692005,-2.169718871759301,2.8171586491135185,4,-1.7749977111816548,-7.274997711181655,-10.087497711181655,-5.199996948242202,-6.0,1,-0.036017994837811984,-1.2500031789224724,98.5,1.0689589855568125,97.6999969482422,-1.1176544506376953,98.6500015258789,-0.036017994837811984 2621,2010-04-07,100.5999984741211,102.0,99.9499969482422,100.3000030517578,675749.0,0.006503267090798293,-3.0999748231902187,0.5454507622522278,85.41664845413345,87.20449330546728,-2.2543855794594094,-5.244815087561079,-8.57224112760197,-9.022833091765136,12.535365087230744,2.0500030517577983,3.91790655880817,4.4274982452392635,-1.315822918843395,10.170819409321922,1.5558376631979343,7.299158827280593,-3.0999984741210938,68.88885498046875,-1.7444386871085271,2.8716605820413292,4,-1.0999984741210938,-7.1999969482421875,-11.474998474121094,-6.424999237060547,-7.6999969482421875,2,-0.08846920140031989,-1.962966311946515,99.9499969482422,-1.2500031789224724,98.5,1.0689589855568125,97.6999969482422,-0.08846920140031989 2622,2010-04-08,98.75,100.5,98.25,99.6500015258789,886131.0,-0.018389647138980836,-1.368419150567988,-3.00005086340618,67.66170136205523,86.77939268419861,-0.08401035316833827,-3.02207670394165,-6.717382084294002,-6.981398291280527,13.557596570863833,2.3499984741210938,3.6551897488453733,2.242499923706049,-3.265126933851903,7.750126781264001,-0.5113135050729198,4.996313352485018,3.25,27.77777777777778,-38.689996770997276,2.753813428778975,4,1.0,-4.650001525878906,-9.625,-4.575000762939453,-8.25,3,-0.03037974683544309,-3.0999748231902187,100.5999984741211,-1.962966311946515,99.9499969482422,-1.2500031789224724,98.5,-0.03037974683544309 2623,2010-04-09,101.5,101.5999984741211,99.1999969482422,100.0,799695.0,0.02784810126582271,1.82353627559216,-1.6666638409697792,75.19684731904981,84.54979947360464,-2.5714123753728018,-5.278761986234571,-9.388556664623536,-9.517237278153289,14.48277123352463,2.8499984741210938,3.620363648106377,4.507500076293951,-0.9629239392615148,9.977924091849417,1.7722880685162181,7.242712084071684,0.5,88.88888888888889,22.050912404004478,2.7352120077777298,4,-1.75,-6.25,-12.212499618530273,-7.325000762939453,-14.75,4,-0.06108371377578525,-1.368419150567988,98.75,-3.0999748231902187,100.5999984741211,-1.962966311946515,99.9499969482422,-0.06108371377578525 2624,2010-04-12,103.0999984741211,103.5,101.5,102.5,787356.0,0.01576353176473977,1.857139743107667,0.3999989827473958,77.65956122860328,82.72111935923793,-3.8557547726177575,-6.31657885763704,-10.920138314279711,-10.941094757846713,15.65575384673995,2.0,3.804837711365934,5.544998550415045,-0.011873008042556421,11.101870108872646,2.766562771186244,8.323434329643845,-4.849998474121094,92.38092331659227,24.7680448759681,2.778435779228803,4,-2.5999984741210938,-7.099998474121094,-13.112499237060547,-8.924999237060547,-15.449996948242188,0,-0.05431618387003889,1.82353627559216,101.5,-1.368419150567988,98.75,-3.0999748231902187,100.5999984741211,-0.05431618387003889 2625,2010-04-13,102.3000030517578,102.8000030517578,101.5,102.4000015258789,485825.0,-0.007759412552892475,1.8888907726868736,-0.16666454738504205,70.6319862863729,80.44880327730401,-2.792942253948496,-4.951350687766876,-10.085401912704697,-9.980595824951067,17.05580869223217,1.5999984741210938,3.791970820377699,4.2250030517577954,-1.0426229675287289,9.49262907104432,1.5911900421145333,6.858816061401058,-3.9450030517577943,77.14291527157711,8.764387306163272,2.633813009643261,4,-1.8000030517577983,-6.300003051757798,-12.312503814697251,-8.125003814697251,-18.8000030517578,1,-0.04692084954610687,1.857139743107667,103.0999984741211,1.82353627559216,101.5,-1.368419150567988,98.75,-0.04692084954610687 2626,2010-04-14,104.8000030517578,105.0,102.3000030517578,102.5,704370.0,0.02443792693471525,1.0000000000000104,-23.000381475544007,75.70978646838901,78.39504821284075,-4.811262717337243,-6.940866313888776,-12.570863307422982,-12.355020300223458,18.61632622667943,2.6999969482422017,3.6123639374819874,6.175003051757798,0.5050914110422582,11.844914692473338,3.340047231400021,9.009958872115575,-6.342103051757789,97.03708224826367,26.52862206578827,2.834955820357771,4,-3.5500030517577983,-7.650001525878892,-14.812503814697251,-10.625003814697251,-18.499999999999986,2,-0.10353058957600492,1.8888907726868736,102.3000030517578,1.857139743107667,103.0999984741211,1.82353627559216,101.5,-0.10353058957600492 2627,2010-04-15,107.5,109.5999984741211,105.4000015258789,105.5,2681389.0,0.02576332890857591,-2.8181843402992115,0.8695640636091686,77.48538703118817,77.6917563144636,-6.843539551326984,-9.024562714066434,-15.182738299590994,-14.922046770541513,20.596536132569426,4.7999954223632955,3.6127320287284164,8.190000152587885,1.7205895523360795,14.65941075283969,4.955294852461989,11.42470545271378,-8.780415999999988,79.80770994219998,10.943387662509593,3.234705300125901,4,-3.950000762939453,-7.600002288818359,-17.86250114440918,-13.325000762939453,-17.5,3,-0.13581393929414975,1.0000000000000104,104.8000030517578,1.8888907726868736,102.3000030517578,1.857139743107667,103.0999984741211,-0.13581393929414975 2628,2010-04-16,104.0,107.3000030517578,103.3000030517578,106.3000030517578,1194933.0,-0.032558139534883734,-1.1621639455136894,-1.1500015258788991,63.613863442881886,75.30370012327097,-2.632768024500791,-5.0925849953435005,-11.652812468938805,-11.30807867931847,21.87456729258098,4.199996948242202,3.5896415554202434,4.25,-2.2394249864340026,10.739424986434003,1.0052875067829916,7.494712493217008,-4.62759113155272,30.864203345066276,-34.387012394354755,3.244712493217002,4,-0.07500076293945312,-4.100002288818359,-14.562501907348633,-9.825000762939453,-13.800003051757798,4,-0.1298076923076923,-2.8181843402992115,107.5,1.0000000000000104,104.8000030517578,1.8888907726868736,102.3000030517578,-0.1298076923076923 2629,2010-04-19,104.5999984741211,105.6999969482422,101.5,103.0,1159821.0,0.005769216097318175,1.2105273724935812,-0.6956505874626038,64.23357610035013,73.06770641033597,-2.5440159435227514,-5.211575578411384,-12.155655967074352,-11.792656576624637,22.587732371486332,4.199996948242202,3.5672191365647308,4.374998474121099,-2.071910130089009,10.821907078331208,1.1515441720160453,7.598452776226154,-4.613934229333381,38.27159330986745,-23.205924531517788,3.223454302105057,4,-0.6749992370605469,-4.549999237060547,-15.162500381469727,-10.424999237060547,-14.650001525878906,0,-0.17065008350394317,-1.1621639455136894,104.0,-2.8181843402992115,107.5,1.0000000000000104,104.8000030517578,-0.17065008350394317 2630,2010-04-20,104.5999984741211,105.0,103.4000015258789,105.0,1117394.0,0.0,6.999961853172862,-0.2500011920940324,65.02463017159377,70.80192660116491,-2.0283498692414383,-4.721176796405786,-11.988798280831091,-11.663290459611815,23.745924686417453,1.5999984741210938,3.709198719377838,3.909998703002927,-2.380897243279094,10.200894649284947,0.7645507298619236,7.05544667614393,-4.037098175573377,38.27159330986745,-20.270614865963516,3.1454479731410103,4,-0.6749992370605469,-4.274997711181641,-15.399999618530273,-10.424999237060547,-15.849998474121094,1,-0.1620458622897185,1.2105273724935812,104.5999984741211,-1.1621639455136894,104.0,-2.8181843402992115,107.5,-0.1620458622897185 2631,2010-04-22,103.4000015258789,105.6999969482422,102.3000030517578,104.9000015258789,939193.0,-0.01147224632645738,1.193550927589447,3.7499856949398236,61.12412655008994,70.07552939983543,-0.4351660295318993,-3.1594191331663524,-10.57280736685334,-10.352365735405215,23.95079637710648,3.3999938964844034,3.7503824101466137,2.3775016784667997,-3.73706077319747,8.49206413013107,-0.6797795473653281,5.4347829042989275,-2.2948753367967925,23.456813380265107,-32.3981727471885,3.0572812258321314,4,0.9999961853027344,-2.575000762939453,-13.862503051757812,-9.22500228881836,-15.450004577636719,3,-0.19245649160748168,6.999961853172862,104.5999984741211,1.2105273724935812,104.5999984741211,-1.1621639455136894,104.0,-0.19245649160748168 2632,2010-04-23,106.6999969482422,106.9000015258789,104.0,104.3000030517578,972589.0,0.03191484887490437,1.071427403665375,-1.5999959309896024,68.98735644172487,69.38558596902155,-2.781349580349584,-5.974189318036153,-13.59305456277768,-13.508344141014149,24.782669393406877,3.5,3.820552500189507,5.174997329711928,-1.076865765083923,11.42686042450778,2.0490657823140026,8.300928877109854,-5.085178422057751,89.65507262390572,25.976867310782104,3.125931547397929,4,-1.1499977111816548,-5.299999237060561,-16.23749732971193,-12.524997711181655,-15.849998474121108,4,-0.19119020131162678,1.193550927589447,103.4000015258789,6.999961853172862,104.5999984741211,1.2105273724935812,104.5999984741211,-0.19119020131162678 2633,2010-04-26,108.1999969482422,111.0,107.8000030517578,107.9000015258789,1185156.0,0.014058107243692053,-11.80018310826209,0.12499841053876821,69.87706032917738,68.52086364686312,-3.610713452541674,-7.0396527680266985,-14.714349337474474,-14.83977215002352,25.53159260347212,4.300003051757798,3.869305502812665,6.169997406005876,-0.532429032781323,12.872423844793076,2.8187841866122767,9.521210625399476,-6.106067625181552,70.5262836657074,5.225584242413461,3.351213219393598,4,-1.9499969482422017,-5.949996948242202,-17.73749732971193,-14.024997711181655,-17.799995422363295,0,-0.1682070005690317,1.071427403665375,106.6999969482422,1.193550927589447,103.4000015258789,6.999961853172862,104.5999984741211,-0.1682070005690317 2634,2010-04-27,106.8000030517578,109.5,106.3000030517578,109.5,867220.0,-0.012938945803797841,1.370370788993325,-9.000127158515427,64.06573505451803,67.79128017665703,-1.822315315944934,-5.255408575097462,-12.96990037501807,-13.248096581839903,25.916394649527923,3.1999969482422017,4.26923431918749,4.3550033569335795,-2.4541159921781883,11.164122706045347,0.9504436823776956,7.7595630314894635,-3.9935880745420036,51.72415607466628,-12.445846289598506,3.404559674555885,4,-0.5500030517577983,-4.300003051757798,-15.737504959106431,-12.625003814697251,-17.249999999999986,1,-0.15543076431815117,-11.80018310826209,108.1999969482422,1.071427403665375,106.6999969482422,1.193550927589447,103.4000015258789,-0.15543076431815117 2635,2010-04-28,102.0,106.1999969482422,101.0,105.1999969482422,1852155.0,-0.044943847514981816,-1.0000000000000056,1.1851853944966562,52.45614500037344,65.20754223576641,3.2750651172446936,-0.2102175647854665,-7.8515503484572235,-8.31032016203963,25.769448799237583,5.800003051757798,4.206734880279541,-0.6074996948242131,-7.196907174907963,5.981907785259537,-3.902203434866081,2.687204045217655,9.0,10.0,-51.36004977649618,3.294703740041872,4,4.0,0.5,-10.212499618530273,-7.825000762939453,-13.099998474121094,2,-0.11813728482115504,1.370370788993325,106.8000030517578,-11.80018310826209,108.1999969482422,1.071427403665375,106.6999969482422,-0.11813728482115504 2636,2010-04-29,100.6999969482422,104.0999984741211,100.5999984741211,101.4000015258789,1380499.0,-0.012745127958409763,-6.777764591192303,0.2187516391292891,53.488368919000095,62.541206889967725,4.394443477217351,1.3313115203117292,-6.201445444569231,-6.88349468746685,25.510613275180482,3.5,3.9074355446263382,-2.0175025939941236,-8.388016836062732,4.353011648074485,-5.202759715028435,1.167754527040188,10.100003051757795,0.9615236485521291,-61.97597919894902,3.1852571210343066,4,5.100002288818345,2.475002288818345,-8.687498092651381,-6.524997711181655,-10.25,3,-0.11866928808731014,-1.0000000000000056,102.0,1.370370788993325,106.8000030517578,-11.80018310826209,108.1999969482422,-0.11866928808731014 2637,2010-05-03,99.8000030517578,100.5999984741211,98.3000030517578,100.5999984741211,1402140.0,-0.00893737759443014,4.750021457794937,1.1428431297751958,46.7432978191019,60.666699598436615,4.567667801103212,2.4473552714866713,-4.998110506180254,-5.8686078368466355,25.110554302670884,2.3999938964844034,3.780500432713609,-2.974996566772475,-9.210253132604223,3.260259999059272,-6.092624849688349,0.14263171614339853,10.591996887207046,11.811026460188355,-45.86742253620531,3.117628282915871,5,4.849998474121108,3.3749961853027486,-6.812505722045884,-5.625003814697251,-6.5,0,-0.1187375324765273,-6.777764591192303,100.6999969482422,-1.0000000000000056,102.0,1.370370788993325,106.8000030517578,-0.1187375324765273 2638,2010-05-04,97.0,101.5,97.0,100.4000015258789,1431807.0,-0.028056141945262958,-1.6470576355619384,4.250026226193693,38.8278335046921,57.84383931003016,7.007178618551919,5.472821864623825,-1.9371674179972729,-2.9624404122878616,25.199348263795425,4.5,3.217169752624983,-5.739999771118164,-12.101776828422672,0.6217772861863438,-8.920888299770425,-2.559111242465903,12.66648012573242,0.0,-51.087513222761025,3.1808885286522544,5,7.0,7.0,-3.937501907348633,-2.825000762939453,-3.0999984741210938,1,-0.0634020775863805,4.750021457794937,99.8000030517578,-6.777764591192303,100.6999969482422,-1.0000000000000056,102.0,-0.0634020775863805 2639,2010-05-05,96.1999969482422,98.0,93.0,96.0,1946137.0,-0.008247454141832922,1.631576833964431,-0.05882260543706731,38.827822653666765,54.93308291914939,7.253073260302784,6.420881494693575,-0.9268853040980929,-2.0630405457833803,25.69694382694015,5.0,2.294206112663332,-6.425002670288066,-13.180468651562748,0.33046331098661597,-9.802735660925407,-3.047269679650725,12.45316476743163,24.242406727740452,-22.576477177559916,3.3777329906373375,5,5.800003051757798,5.800003051757798,-2.9999980926513814,-2.024997711181655,-0.1999969482422017,2,-0.06029101461909425,-1.6470576355619384,97.0,4.750021457794937,99.8000030517578,-6.777764591192303,100.6999969482422,-0.06029101461909425 2640,2010-05-06,96.3499984741211,98.0,95.0999984741211,95.5999984741211,1957138.0,0.001559267470243153,-2.3142874581473216,3.750057221331846,33.06611584147369,51.815526173747585,6.4924958346022095,6.310912364188226,-0.8621412326965583,-2.1341179418407705,25.46776915164566,2.9000015258789062,1.818618768052545,-6.095001220703125,-13.325703648404797,1.1357012069985473,-9.710352434553954,-2.479650006852296,10.73784706998535,30.18017058228784,-9.861526373837965,3.6153512138508344,5,5.650001525878906,5.650001525878906,-2.624998092651367,-3.174999237060547,0.0500030517578125,3,-0.07057597851638486,1.631576833964431,96.1999969482422,-1.6470576355619384,97.0,4.750021457794937,99.8000030517578,-0.07057597851638486 2641,2010-05-07,91.6999969482422,95.25,90.0,94.3000030517578,1788968.0,-0.048261563046395395,1.3333333333333333,-3.4666748046874623,20.631957924305055,46.44270411625649,10.40222269960087,10.814421974149354,3.9530000554843667,2.5877299649259413,25.26041319672644,6.349998474121094,1.1109700087864525,-10.300002670288066,-18.962505976303845,-1.637499364272287,-14.631254323295948,-5.968751017280184,13.979064041453597,14.782582158627841,-19.39334323395598,4.331251653007889,5,8.800003051757798,8.800003051757798,2.3125019073486186,0.5750007629394389,4.400001525878892,4,-0.030534302241511324,-2.3142874581473216,96.3499984741211,1.631576833964431,96.1999969482422,-1.6470576355619384,97.0,-0.030534302241511324 2642,2010-05-10,95.75,97.25,94.9499969482422,96.0,2227637.0,0.0441657926558463,-1.4864815822899884,0.09615362043264539,34.972675924963426,42.56443918245494,5.180390281871112,6.880931628905728,0.13149819712744204,-1.356566350435898,25.720148978419076,5.550003051757798,0.42195102096545156,-6.099999618530276,-15.096900540668543,2.89690130360799,-10.598450079599417,-1.601549157461136,8.047573670932309,50.0,14.768792605281234,4.498450461069136,5,4.0,4.75,-1.5874996185302734,-3.4750022888183594,1.1500015258789062,0,-0.05535251228989868,1.3333333333333333,91.6999969482422,-2.3142874581473216,96.3499984741211,1.631576833964431,96.1999969482422,-0.05535251228989868 2643,2010-05-11,95.3000030517578,96.9000015258789,94.3000030517578,95.6500015258789,1476254.0,-0.004699707031250111,-1.2127660955979842,1.3999938964844318,32.96703849491301,39.10902845360994,4.0321076965639975,7.212408532059399,0.8658948964520476,-0.7976161489084603,25.886201522799567,2.599998474121108,-0.16002119922549696,-6.239996719360363,-15.702866336943188,3.2228728982224624,-10.971431528151783,-1.5085619105689432,6.841861778662633,66.25003814697249,30.1061762720489,4.7314348087914135,5,2.7999954223632955,5.199996948242202,-1.0125026702880717,-3.4250030517577983,3.2999954223632955,1,-0.020986358194697963,-1.4864815822899884,95.75,1.3333333333333333,91.6999969482422,-2.3142874581473216,96.3499984741211,-0.020986358194697963 2644,2010-05-12,97.5,97.5,94.8000030517578,94.9000015258789,1683223.0,0.023084961991526542,1.076921948313767,-7.428599455040571,37.96610116890113,37.49902358344635,0.4181457796393886,4.818404852260741,-1.0053792195459152,-2.8779542350066265,25.430239375720465,2.6999969482422017,-1.2715800391613357,-3.7599998474121037,-13.358936572506892,5.838936877682684,-8.55946820995949,1.0394685151352832,3.1848410507699754,93.75,55.4845136484619,4.799468362547391,5,-0.4500007629394531,3.0,-3.2124996185302734,-5.625,0.8499984741210938,2,-0.036923061273036906,-1.2127660955979842,95.3000030517578,-1.4864815822899884,95.75,1.3333333333333333,91.6999969482422,-0.036923061273036906 2645,2010-05-14,97.5,97.5,97.5,97.5,0.0,0.0,1.0,0.0,39.575967349421205,35.953201186826476,-0.32107172242511695,4.68032534850434,-0.61023872976115,-2.7538871914441074,24.94963646763838,0.0,-2.6455275876855353,-3.5199996948242216,-13.248601319025099,6.2086019293766554,-8.38430050692466,1.344301117276217,1.9026601246775812,100.0,57.388506891495,4.864300812100438,5,-1.75,3.0,-2.875,-5.625,-1.0500030517577983,4,-0.01538461538461533,1.076921948313767,97.5,-1.2127660955979842,95.3000030517578,-1.4864815822899884,95.75,-0.01538461538461533 2646,2010-05-17,93.9499969482422,95.3000030517578,92.5,92.5999984741211,1648118.0,-0.036410287710336386,-2.612917833639312,100.0,27.67075545160931,33.83402981266063,2.425855925158146,7.774392688108648,3.287293195009525,0.8832355232136848,24.173850454717073,5.0,-3.94432832938854,-6.5275024414062415,-16.573474739924677,3.518469857112194,-11.550488590665466,-1.5045162921470165,4.324343961474071,28.999938964844034,-7.344395591702963,5.022986149259219,5,1.8000030517577983,6.550003051757798,1.4750022888183452,-1.2749977111816548,1.8500061035155966,0,0.026077750475994588,1.0,97.5,1.076921948313767,97.5,-1.2127660955979842,95.3000030517578,0.026077750475994588 2647,2010-05-18,92.9000015258789,95.0500030517578,92.5,94.4000015258789,1246401.0,-0.011176109169452664,-1.2173910159022785,-1.1111123669799314,22.77580737868375,32.05047135421526,2.675514899795715,8.08925063475661,4.4992494353972745,1.9959688626044993,22.39527266348525,2.5500030517577983,-4.668565577180743,-6.847497940063477,-16.866662402949217,3.171666522822264,-11.857080171506354,-1.8379157086205993,4.599998474121094,8.000030517578125,-23.02825456931543,5.009582231442872,5,1.0999984741210938,7.599998474121094,3.549999237060547,0.2749977111816406,0.75,1,0.03444560705793709,-2.612917833639312,93.9499969482422,1.0,97.5,1.076921948313767,97.5,0.03444560705793709 2648,2010-05-19,90.5,92.3000030517578,89.30000305175781,92.0,1413234.0,-0.025834246355855517,1.8571345530641263,1.0,21.99312777843612,30.17994970141185,4.533247627079589,9.935402342669903,6.96251576214631,4.426228689886088,21.69797233345836,3.5999984741210938,-5.461460340979727,-8.572499465942386,-19.18671390863659,2.0417149767518197,-13.879606687289495,-3.265392244595276,6.099999999999994,14.634114571218564,-13.207198023862698,5.307107221347106,5,3.1500015258789062,9.650001525878906,6.424999237060547,2.674999237060547,2.0999984741210938,2,0.07071824890473932,-1.2173910159022785,92.9000015258789,-2.612917833639312,93.9499969482422,1.0,97.5,0.07071824890473932 2649,2010-05-20,86.75,91.9000015258789,86.19999694824219,91.0,1524945.0,-0.04143646408839774,-1.1308404018048133,2.8333333333333335,22.816402244483285,29.041092635079586,7.601136739170698,12.943161477400366,10.735121367008915,8.18977830582591,21.886217047361654,5.700004577636719,-6.128241363357674,-11.429999542236331,-23.042170830610246,0.18217174613758402,-17.23608518642328,-5.623913898049381,8.828000427246096,4.867282329381803,-24.188576496822648,5.806085644186954,5,5.099998474121094,11.849998474121094,10.75,6.424999237060547,6.75,3,0.1365994060417417,1.8571345530641263,90.5,-1.2173910159022785,92.9000015258789,-2.612917833639312,93.9499969482422,0.1365994060417417 2650,2010-05-21,87.6500015258789,89.25,85.5,86.44999694824219,1715781.0,0.010374657358834583,-1.419356029562688,-0.28235401826746326,26.40145623473255,29.682148002904864,5.964488881983954,11.286883862707143,9.965363384255255,7.300713844869989,22.117122364019504,3.75,-6.35125964640288,-9.682498168945315,-21.785575913724983,2.4205795758343527,-15.734037041335156,-3.6309592965554742,6.427518344726565,21.93878424857497,-10.230018504927969,6.051538872389836,5,3.8499984741210938,10.599998474121094,10.599998474121094,6.274997711181641,0.34999847412109375,4,0.12207640344516113,-1.1308404018048133,86.75,1.8571345530641263,90.5,-1.2173910159022785,92.9000015258789,0.12207640344516113 2651,2010-05-25,83.5,85.5,82.69999694824219,85.0,1883167.0,-0.047347421034027115,1.24000244140625,-1.2499952316466079,23.624598345829227,28.421250494112172,9.866573689715779,14.61911591022141,14.132370827546339,11.45838863474367,22.94912184807823,4.950004577636719,-6.661967317263404,-12.837499618530273,-26.060480396091407,0.38548115903086,-19.44899000731084,-6.226009229749707,9.033566293896484,6.477754302729291,-27.09852390232977,6.611490388780567,5,6.599998474121094,13.349998474121094,14.75,10.424999237060547,4.849998474121094,1,0.1550897838112839,-1.419356029562688,87.6500015258789,-1.1308404018048133,86.75,1.8571345530641263,90.5,0.1550897838112839 2652,2010-05-26,86.30000305175781,87.0,84.94999694824219,85.1500015258789,2160631.0,0.033532970679734264,-1.6451470001919641,-0.7666676839192709,32.68609421040233,28.390034462499873,6.241477003327816,10.764327607600052,11.380648604036338,8.693595705819945,23.331619987963514,3.5,-6.820290605324942,-9.01749687194824,-22.020219638869165,3.985225894972686,-15.518858255408702,-2.5161354884877767,4.266849373007815,37.500039736404645,-0.31005203787000823,6.5013613834604635,5,3.7999954223632812,10.549995422363281,12.89999771118164,8.374996185302734,-0.7000045776367188,2,0.11008110850589925,1.24000244140625,83.5,-1.419356029562688,87.6500015258789,-1.1308404018048133,86.75,0.11008110850589925 2653,2010-05-27,90.0,90.3000030517578,86.30000305175781,86.8499984741211,1549493.0,0.042873659529573116,1.1333289930643944,2.7391281272183265,40.82840770938959,28.708068522554147,1.911641822004725,5.935223741666135,7.780981698209999,5.044294758433082,22.45373645063855,3.999999999999986,-6.094248434717173,-4.4075000762939425,-16.095022692848886,7.280022540261001,-10.251261384571421,1.4362612319835364,-7.3000030517578125,79.3478197772052,38.17652171139344,5.843761308277472,5,0.09999847412109375,6.849998474121094,11.724998474121094,6.974998474121094,-1.3000030517578125,3,0.040555572509765714,-1.6451470001919641,86.30000305175781,1.24000244140625,83.5,-1.419356029562688,87.6500015258789,0.040555572509765714 2654,2010-05-28,90.1999969482422,91.8000030517578,89.6500015258789,91.6999969482422,1306146.0,0.0022221883138022758,1.5293953972642764,-0.47619024552106315,40.915802358779025,28.85693907914946,0.6339040253250232,4.667116636572658,7.684095614046996,4.891881266012433,21.98416933422276,2.150001525878892,-6.134330958583732,-3.377502822875968,-13.62899638058839,6.873990734836454,-8.503249601732179,1.748243955980243,-7.347999877929695,82.41752713882833,38.20951820144789,5.125746778856207,5,-1.1999969482422017,6.650001525878892,11.712501525878892,6.775001525878892,-0.7999954223632955,4,0.026607556619497874,1.1333289930643944,90.0,-1.6451470001919641,86.30000305175781,1.24000244140625,83.5,0.026607556619497874 2655,2010-05-31,89.94999694824219,90.8000030517578,89.05000305175781,89.5999984741211,638793.0,-0.002771618719050184,-1.4138108843322457,-0.23333231608072916,47.028862170893255,31.007839825736568,-0.33490980148523875,4.182513138095828,8.034815384497946,5.17412372427718,23.31097977617922,1.7499999999999858,-6.110730660637145,-3.025002670288089,-12.585364463984192,6.535359123408014,-7.80518356713614,1.7551782265599627,-6.740079638671872,79.67027623420057,30.428995904628124,4.780180896848051,5,-1.0749969482421875,6.900001525878906,12.03750228881836,7.025001525878906,3.100006103515611,0,0.039466405471925814,1.5293953972642764,90.1999969482422,1.1333289930643944,90.0,-1.6451470001919641,86.30000305175781,0.039466405471925814 2656,2010-06-01,88.75,89.9000015258789,86.5999984741211,89.55000305175781,1070257.0,-0.013340711383599824,3.4000040690104165,-2.2857329700272477,36.842100734429884,32.57076130970836,0.055760907404120985,4.681359031445837,9.262412558010936,6.3550044737246765,24.96991922382271,3.3499984741210938,-6.46308356356343,-3.627499771118167,-12.632613819954415,5.377614277718081,-8.13005679553629,0.875057253299957,-5.19647926074218,55.47444767687939,6.067690026478971,4.502557024418125,6,-1.25,8.099998474121094,13.375,8.224998474121094,3.6500015258789062,1,-0.008450704225352101,-1.4138108843322457,89.94999694824219,1.5293953972642764,90.1999969482422,1.1333289930643944,90.0,-0.008450704225352101 2657,2010-06-02,87.94999694824219,89.0,86.9000015258789,87.55000305175781,1073796.0,-0.00901411889304582,-1.4705908752277603,-0.4999904632932156,36.36362349570692,34.16748305607178,0.08913837559198612,4.7938538496121765,10.081288786538067,7.099110979098754,27.083063022004538,2.0999984741210938,-6.980063696965374,-3.8350025177001896,-12.32865921540116,4.658654180000781,-8.081830866550675,0.4118258311502956,-4.066616916484364,29.99988902698871,-16.56264050047629,4.246828348850484,6,-0.6499977111816406,8.900001525878906,14.66250228881836,9.025001525878906,6.950004577636719,2,0.004548056165531333,3.4000040690104165,88.75,-1.4138108843322457,89.94999694824219,1.5293953972642764,90.1999969482422,0.004548056165531333 2658,2010-06-03,90.8499984741211,91.8499984741211,88.75,89.69999694824219,2139159.0,0.0329732987664062,-1.032788935610315,2.875047684443427,37.974681448652255,35.85173630097945,-3.079876734802369,1.485656290122506,7.189114939776431,4.160307207620207,28.66589229572023,3.9000015258789062,-6.787251997897641,-0.6275009155273494,-8.763998801932019,7.50899697087732,-4.695749858729684,3.440748027674985,-6.649953521563276,80.95238095238095,38.691570791285926,4.068248943202337,6,-3.575000762939453,6.0,12.625,6.125,5.099998474121108,3,-0.057787562885820876,-1.4705908752277603,87.94999694824219,3.4000040690104165,88.75,-1.4138108843322457,89.94999694824219,-0.057787562885820876 2659,2010-06-04,90.4000015258789,94.1500015258789,89.5999984741211,91.9000015258789,1513514.0,-0.0049531860847567,-1.9354800602474873,-1.304346095413745,37.36655007177335,37.07008006065065,-2.2994949299703507,1.558771922842638,7.645095695986726,4.495840696485601,29.17975505823842,4.5500030517578125,-6.38466327975091,-0.7874980926513615,-8.62317037998747,7.048174194684748,-4.705334236319416,3.130338051016693,-5.740959362027297,50.331145904279936,14.738872718705153,3.917836143668053,6,-1.9750022888183594,5.6999969482421875,13.849998474121094,7.274997711181641,5.9499969482421875,4,-0.018805360054668374,-1.032788935610315,90.8499984741211,-1.4705908752277603,87.94999694824219,3.4000040690104165,88.75,-0.018805360054668374 2660,2010-06-07,89.55000305175781,91.25,88.0,89.0,1167999.0,-0.009402637829356242,-1.5490165572622774,-0.366668701171875,41.33859261065927,39.038301645631755,-1.2869775624093478,1.9744419547627672,8.48487656290746,5.217287381561292,29.833282950608286,3.25,-5.7596597399237055,-1.2974967956542969,-8.771766548529087,6.176772957220493,-5.034631672091692,2.439638080783098,-4.131684138944024,39.07289251955853,2.5373995649200225,3.7371348764373926,6,-3.814697265625e-06,4.899993896484375,14.824996948242188,8.124996185302734,7.149993896484389,0,-0.0016750588583699377,-1.9354800602474873,90.4000015258789,-1.032788935610315,90.8499984741211,-1.4705908752277603,87.94999694824219,-0.0016750588583699377 2661,2010-06-08,88.9000015258789,91.1999969482422,88.44999694824219,90.5999984741211,1077408.0,-0.007258531588248185,-1.1153796495181865,-3.0908863920099874,41.99999999999999,40.07318006669817,0.23419652578851924,2.5338301431607135,9.070151854927559,5.722475352701551,29.529212070497334,2.750000000000014,-4.905303728305682,-1.8074985504150334,-9.319332923010364,5.7043358221802976,-5.563415736712699,1.948418635882632,-2.783148004019907,27.586206896551722,-12.040037825429664,3.7559171862976686,6,1.3250007629394531,4.499996185302734,15.349998474121094,8.77499771118164,8.650001525878892,1,0.0466816811546491,-1.5490165572622774,89.55000305175781,-1.9354800602474873,90.4000015258789,-1.032788935610315,90.8499984741211,0.0466816811546491 2662,2010-06-09,90.4499969482422,90.5999984741211,88.8499984741211,90.0,875161.0,0.017435268793691616,3.6666666666666665,-0.2647045623861282,49.89647398675931,41.080742986405916,-0.7433905247308559,0.5970227994207704,7.475330509126167,3.998484856766737,29.810177327499403,1.75,-4.174672680732556,0.0074970245361498655,-7.119418083687066,7.1344121327593655,-3.555960529575458,3.5709545786477577,-3.6904915860616114,39.83733886784799,-2.8283707725954486,3.5634575541116047,6,-0.07499694824220171,1.650001525878892,14.037502288818345,7.225002288818345,6.800003051757798,2,0.021558923642115202,-1.1153796495181865,88.9000015258789,-1.5490165572622774,89.55000305175781,-1.9354800602474873,90.4000015258789,0.021558923642115202 2663,2010-06-10,93.3000030517578,93.6999969482422,89.5,89.80000305175781,1163536.0,0.03150918960391391,-1.0487759492069233,7.77783052456654,64.08602806829633,43.65521250968561,-3.4375598088757897,-2.540767253028932,4.565946701450372,1.0212241912292086,29.674741428685714,4.199996948242202,-2.7920566538480784,2.9575031280517408,-3.93469463535304,9.849700891456521,-0.48859575365065666,6.403602009754138,-5.949257996481336,86.17889002881778,37.13195732122415,3.4460988817023908,6,-2.9250030517577983,-1.2000045776367045,10.612497329711928,4.374996185302749,2.099998474121108,3,0.017148964863736627,3.6666666666666665,90.4499969482422,-1.1153796495181865,88.9000015258789,-1.5490165572622774,89.55000305175781,0.017148964863736627 2664,2010-06-11,93.9000015258789,94.8000030517578,93.0,94.0,1361763.0,0.006430851602311938,1.117644946886112,-0.028570992606026902,63.61655954485584,45.49828999568146,-3.863842428816099,-3.6093503600202155,3.8994231005973035,0.3360860753015231,29.61453694030198,1.8000030517577983,-1.8640868888070372,3.737501525878912,-2.5270917679904983,10.002094819748322,0.6052048789442068,6.869798172813617,-6.005315952954248,86.76468938280489,32.87232497629206,3.132296646934704,6,-3.200000762939453,-3.5500030517578125,10.099998474121094,3.7749977111816406,-0.7000045776367045,4,0.02183168678435332,-1.0487759492069233,93.3000030517578,3.6666666666666665,90.4499969482422,-1.1153796495181865,88.9000015258789,0.02183168678435332 2665,2010-06-14,96.0,96.1999969482422,94.0500030517578,95.0,1365946.0,0.022364200638935294,2.07143324250679,-10.000152590218967,79.90431495317955,50.28298046443142,-5.604802395480036,-6.142411588260032,1.7478705812120126,-1.8329148130604125,29.516809833161794,2.2999954223632955,-1.388656479692571,5.912499999999994,-0.008726107089458424,11.833726107089447,2.951886946455261,8.873113053544728,-7.4147826791920295,97.41939421622966,35.979099690963565,2.9606130535447277,6,-4.450000762939453,-5.650001525878906,6.0,1.6749992370605469,-2.3499984741210938,0,0.0036458174387614672,1.117644946886112,93.9000015258789,-1.0487759492069233,93.3000030517578,3.6666666666666665,90.4499969482422,0.0036458174387614672 2666,2010-06-15,96.4000015258789,96.4499969482422,94.0999984741211,95.5,1028337.0,0.004166682561238533,3.700032806646674,0.9000015258789062,77.29730443070049,54.83116723498627,-5.370274690888593,-6.692586202101808,1.3079596102888331,-2.2731491858585144,28.50220366486434,2.349998474121108,-0.8864910578033118,6.1900012969970675,-0.15396442470448335,12.533967018698618,3.018018436146292,9.361984157847843,-6.901010649778826,99.342165363144,33.432997600741345,3.171982860850778,6,-4.1750030517578125,-6.3000030517578125,5.599998474121094,1.2749977111816406,0.900001525878892,1,0.003111985659904448,2.07143324250679,96.0,1.117644946886112,93.9000015258789,-1.0487759492069233,93.3000030517578,0.003111985659904448 2667,2010-06-16,96.0999984741211,98.0999984741211,94.3000030517578,97.4000015258789,1348830.0,-0.0031120648029997477,1.8148146055033534,-1.444445386343407,70.19867248521737,58.4116106834935,-4.238321755734205,-6.472398649874009,1.558908571671708,-2.0362892780056256,27.57970305482433,3.7999954223632955,-0.6120436928250683,5.729998397827146,-1.0463071232899352,12.506303918944226,2.341845637268605,9.118151158385686,-5.627866747921118,76.74418192028347,12.017108920809221,3.388152760558539,6,-3.049999237060547,-5.700000762939453,4.400001525878906,1.5750007629394531,2.8000030517578125,2,0.015088497405410184,3.700032806646674,96.4000015258789,2.07143324250679,96.0,1.117644946886112,93.9000015258789,0.015088497405410184 2668,2010-06-17,96.9000015258789,97.5999984741211,95.4000015258789,96.0,1015043.0,0.008324693698858354,-1.095236711219941,-0.6923072408652887,71.33758797491139,62.18617045050883,-4.570520510392569,-7.134115418288786,0.7487623184344443,-2.8890376527650687,26.091422439823518,2.1999969482421875,0.14190312183431786,6.210001373291021,-1.1697436147946547,13.589746361376697,2.520128879248176,9.899873867333866,-5.207411120011557,76.47064103388799,13.403738777481394,3.6898724940428402,6,-3.8500022888183594,-6.500003814697266,3.2249984741210938,0.7749977111816406,2.0999984741210938,3,0.003611955300409475,1.8148146055033534,96.0999984741211,3.700032806646674,96.4000015258789,2.07143324250679,96.0,0.003611955300409475 2669,2010-06-18,98.5999984741211,98.5999984741211,96.6999969482422,97.5,1024542.0,0.01754382787897235,2.4545530208976083,1.2222184546263721,75.21866109698672,65.95062250454522,-5.570860619225456,-8.327791557704444,-0.9676232843245032,-4.610075973049106,24.176146010884207,1.900001525878892,1.0901424709373373,7.317498397827151,-0.6126090611383574,15.24760585679266,3.35244466834439,11.282552127309913,-5.882222777333141,100.0,37.42088699577016,3.9650537294827575,6,-5.075000762939453,-7.950000762939453,0.7000007629394531,-0.9249992370605469,3.599998474121108,4,-0.03245433060612135,-1.095236711219941,96.9000015258789,1.8148146055033534,96.0999984741211,3.700032806646674,96.4000015258789,-0.03245433060612135 2670,2010-06-21,98.3499984741211,101.9000015258789,97.9000015258789,99.3499984741211,1475035.0,-0.002535496996641573,-3.2105398416293225,-0.9090921701496057,79.62961654768111,70.13169100984312,-4.404486912452569,-7.6260655699359745,-0.7839997464487283,-4.366817550337302,22.33590465950377,4.0,1.84112490543815,6.532498550415042,-1.7993220205352003,14.864319121365284,2.366588264939921,10.698408835890163,-4.573422677413177,54.487158169024276,-8.61925285489341,4.165910285475119,6,-2.9749984741210938,-6.049999237060547,0.4250011444091797,-0.6749992370605469,1.9500045776367045,0,-0.0523640224278602,2.4545530208976083,98.5999984741211,-1.095236711219941,96.9000015258789,1.8148146055033534,96.0999984741211,-0.0523640224278602 2671,2010-06-22,96.4499969482422,98.6500015258789,96.1999969482422,98.25,988556.0,-0.01931877534679216,-1.1304359363908507,1.8000030517577983,74.56646965486043,72.87280163963213,-1.476122108755817,-4.960464106116248,1.0052238968085447,-2.4687073110313946,19.85498520276715,2.4500045776367045,2.666648730031824,3.9849971771240433,-3.6049610680899065,11.574955422337993,0.19001805451706844,7.779976299731018,-1.0487360057000927,28.289399054557528,-37.39351776642777,3.794979122606973,6,-0.7499961853027486,-4.149997711181655,1.6750030517577983,1.2250022888183452,3.2000045776367045,1,-0.02903053925305832,-3.2105398416293225,98.3499984741211,2.4545530208976083,98.5999984741211,-1.095236711219941,96.9000015258789,-0.02903053925305832 2672,2010-06-23,95.8000030517578,96.9499969482422,95.0500030517578,95.75,695429.0,-0.006739180062734551,-1.6206867521862085,-0.027779426100954473,66.44520293435214,73.134932180305,0.014056635521825456,-3.7547712006146554,1.5942430296819765,-1.8132266292556523,17.636601470509294,1.8999938964844034,3.4365283142009133,2.8600032806396314,-4.28124866048735,10.001255221766613,-0.7106226899238663,6.430629251203129,6.099998474121108,10.948907548424367,-50.621306922574796,3.5706259705634915,6,1.6499977111816548,-3.5000038146972514,2.3249969482422017,1.8749961853027486,2.8999938964844034,2,0.01565761954297229,-1.1304359363908507,96.4499969482422,-3.2105398416293225,98.3499984741211,2.4545530208976083,98.5999984741211,0.01565761954297229 2673,2010-06-24,93.6500015258789,96.9499969482422,93.3499984741211,96.9499969482422,705367.0,-0.022442603939347605,1.1818202835826659,-65.99588037841391,59.701492537313435,72.6999247350225,2.47969269649883,-1.3884886701142705,3.568375135815174,0.350572572922502,16.174082804900163,3.599998474121108,4.246641955207835,0.5275016784667912,-6.482752538595378,7.53775589552896,-2.9776254300642933,4.032628786997876,8.113000030517583,3.5088063704975436,-57.02589022970688,3.505127108531083,6,3.9749984741210938,-1.3500022888183594,3.5999984741210938,4.25,8.349998474121094,3,0.05605979620351875,-1.6206867521862085,95.8000030517578,-1.1304359363908507,96.4499969482422,-3.2105398416293225,98.3499984741211,0.05605979620351875 2674,2010-06-25,92.5999984741211,94.3000030517578,91.75,93.0,1011784.0,-0.011211991827545842,-1.4285760996326853,0.12121275174146899,58.997034214336864,70.37689354181776,3.7167540184297962,-0.15754175713041718,4.375100969606194,1.3932389186335996,15.029180898183897,2.5500030517577983,4.729554567200466,-0.6425014495849553,-7.523082652322401,6.2380797531524905,-4.082792050953685,2.7977891517837747,8.826482958984386,8.37436794422049,-52.60826865217461,3.4402906013687238,6,4.225002288818359,-0.2999992370605469,4.3000030517578125,6.0,11.599998474121108,4,0.06911448845938706,1.1818202835826659,93.6500015258789,-1.6206867521862085,95.8000030517578,-1.1304359363908507,96.4499969482422,0.06911448845938706 2675,2010-06-28,93.5,93.6999969482422,92.0,93.0,798835.0,0.009719239100532295,2.7777966159166327,-1.2499952316466079,63.37208502869228,68.82964694159463,2.7097981753039733,-0.8199908541112251,3.2630546621990106,0.47828590028055373,13.717891246406033,1.6999969482422017,4.639792130510301,0.07999992370605469,-6.623840191488441,6.78384003890055,-3.2719201338912,3.4319199813033094,7.345892547119149,25.36231323191032,-38.198801714465645,3.35192005759725,6,3.325000762939453,-1.2000007629394531,1.7249984741210938,5.099998474121094,12.199996948242202,0,0.09304809570312522,-1.4285760996326853,92.5999984741211,1.1818202835826659,93.6500015258789,-1.6206867521862085,95.8000030517578,0.09304809570312522 2676,2010-06-29,88.0,92.5,87.19999694824219,92.5,1263427.0,-0.05882352941176472,1.3555569118923612,-9.0,44.20804754679897,65.94179972621481,7.703004882024061,4.870661431107763,8.402132693343987,5.90645125636695,12.33587667267654,6.3000030517578125,4.3876023732408385,-5.382500076293951,-12.203695657443134,1.4386955048552323,-8.793097866868536,-1.9719022857193664,12.300138994291999,8.205159505208321,-55.94619213886502,3.410597790574589,6,6.549999237060547,4.299999237060547,6.875,10.25,20.599998474121094,1,0.13977276195179322,2.7777966159166327,93.5,-1.4285760996326853,92.5999984741211,1.1818202835826659,93.6500015258789,0.13977276195179322 2677,2010-06-30,88.3499984741211,89.6500015258789,87.5,88.0,1227460.0,0.003977255387739742,-2.1851910459064015,-0.0777774386935764,36.7292113333931,62.09642454382389,6.859397887564427,4.798171313520186,7.600795545487813,5.506681424959069,10.879176314102724,2.1500015258789062,3.5658472280297815,-5.052501678466797,-11.808666123988388,1.7036627670547944,-8.430583901227592,-1.6744194557060013,10.902129156486922,11.794887444911842,-47.522437852002184,3.3780822227607974,6,6.200000762939453,5.075000762939453,5.125,8.5,16.950004577636705,2,0.12790043290230213,1.3555569118923612,88.0,2.7777966159166327,93.5,-1.4285760996326853,92.5999984741211,0.12790043290230213 2678,2010-07-01,85.5999984741211,87.8499984741211,85.5,87.69999694824219,1050466.0,-0.031126203140858122,-1.04348100111124,-6.000021798365123,30.04807251445,57.077470256875365,8.759031303185651,7.520255300037746,9.971028729603319,8.18083339830983,10.36553356916078,2.8499984741210938,2.737573106619678,-7.540001678466794,-15.07662095678235,-0.003382400151238585,-11.308311317624572,-3.7716920393090163,12.687958701897657,1.1363459027564664,-52.44909708321824,3.768309639157779,7,8.10000228881836,8.10000228881836,7.875,11.25,17.5,3,0.15303736807987844,-2.1851910459064015,88.3499984741211,1.3555569118923612,88.0,2.7777966159166327,93.5,0.15303736807987844 2679,2010-07-02,88.69999694824219,88.94999694824219,86.6500015258789,87.19999694824219,1241812.0,0.0362149360908961,1.2999954223632812,-0.714286233292522,33.256876078351766,51.924943538061,4.589690099486873,4.5180071754558355,6.5001130201769115,5.051782414061208,10.337222074045396,3.3499984741210938,2.198388715055742,-4.3550029754638615,-12.05824260013651,3.3482366492087863,-8.206622787800185,-0.5033831631275376,8.309164510174682,39.02436755087034,-8.643918237924098,3.8516198123363274,7,3.3750038146972656,5.000003814697266,4.775001525878906,8.150001525878906,16.300003051757812,4,0.14994366977846196,-1.04348100111124,85.5999984741211,-2.1851910459064015,88.3499984741211,1.3555569118923612,88.0,0.14994366977846196 2680,2010-07-05,89.4000015258789,89.75,88.1500015258789,89.3499984741211,642965.0,0.00789182189087545,3.26666259765625,0.033335367838541664,34.162900301447294,47.43565805434843,2.77884259628469,4.011879830880048,5.429677811700714,4.360031859899038,9.898073332357285,1.5999984741210938,1.526779963005822,-3.647498321533206,-11.365384773279274,4.070388130212862,-7.50644154740624,0.2114449043398281,6.458243786696272,55.714307512555806,13.980035235836887,3.8589432258730363,7,1.8249969482421875,4.299999237060547,3.5249977111816406,7.4499969482421875,14.0,0,0.16554804440444104,1.2999954223632812,88.69999694824219,-1.04348100111124,85.5999984741211,-2.1851910459064015,88.3499984741211,0.16554804440444104 2681,2010-07-06,93.0500030517578,93.25,89.4000015258789,89.44999694824219,810761.0,0.04082775686331863,-1.081081972756853,71.99572779981662,44.007868617353076,44.94262090801519,-1.569183614432859,0.7259468930988504,1.4827069213919941,0.7691319355545403,9.080091991183235,3.8499984741210938,0.629234882106573,-0.20499687194825356,-7.672463882717295,7.262470138820788,-3.9387303773327744,3.5287366334362673,1.7724177295598622,97.41939421622966,57.6304075916602,3.7337335053845186,7,-1.8250045776367045,0.6499977111816548,-0.18750381469725141,3.7999954223632955,7.449996948242202,1,0.13594834477810824,3.26666259765625,89.4000015258789,1.2999954223632812,88.69999694824219,-1.04348100111124,85.5999984741211,0.13594834477810824 2682,2010-07-07,92.4000015258789,92.5999984741211,90.6999969482422,92.4499969482422,911317.0,-0.006985507840524652,9.857198910081662,-0.013887593777819457,41.106720440321546,42.876535119460534,-1.6228517469096886,1.6121859446450628,1.7156781512882162,1.4854340179698369,8.21790592191523,2.3500061035155966,-0.4019135406240508,-0.9524986267089872,-8.31595614654691,6.410958893128935,-4.6342273866279555,2.729230133209981,1.4901771773069896,89.03227775327622,51.65741125736581,3.6817287599189643,7,-2.5,1.2999992370605469,-0.22500228881835938,4.4499969482421875,8.299995422363295,2,0.17532463940171006,-1.081081972756853,93.0500030517578,3.26666259765625,89.4000015258789,1.2999954223632812,88.69999694824219,0.17532463940171006 2683,2010-07-08,94.9000015258789,96.0,94.0999984741211,94.0999984741211,1313529.0,0.02705627660947396,-3.7499856949398236,-16.00152601861288,42.91188489847938,41.08929630658749,-4.388377221243374,-0.8029688114537805,-1.2292570692230669,-0.89553217597566,8.394661045899928,3.5999984741210938,-1.2326371825762976,1.467501449584958,-5.928249981858386,8.863252881028302,-2.2303742661367068,5.165377165306623,-9.400001525878906,88.23530851726161,56.35387230501548,3.6978757157216697,7,-4.150001525878906,-1.2000007629394531,-2.825002670288086,1.9499969482421875,5.0,3,0.10958905541263708,9.857198910081662,92.4000015258789,-1.081081972756853,93.0500030517578,3.26666259765625,89.4000015258789,0.10958905541263708 2684,2010-07-09,95.9499969482422,96.0999984741211,95.0,95.5500030517578,617398.0,0.011064229773241507,2.142866485013624,0.4999904632932511,45.53903087408751,39.10784584496474,-5.490596960430082,-1.7829204235697773,-2.6760273811756576,-1.8319533113036073,8.880151835956626,1.1999969482421875,-1.8206254969183249,2.4149971008300923,-5.064385370201464,9.894379571861649,-1.3246941346856858,6.15468833634587,-10.239996948242208,98.11318762943603,66.23713605037992,3.7396912355157768,7,-5.149997711181655,-2.2499961853027486,-3.8874988555908345,0.900001525878892,3.1000061035155966,4,0.07451799638655299,-3.7499856949398236,94.9000015258789,9.857198910081662,92.4000015258789,-1.081081972756853,93.0500030517578,0.07451799638655299 2685,2010-07-12,96.3499984741211,96.5,94.75,96.0,732006.0,0.004168853971873165,4.384602744228083,0.8750095368886233,49.80315262182322,39.729524186634094,-6.083563252437315,-2.2718346527111777,-3.321594263009345,-2.1037245768164468,9.525097664275469,1.75,-2.1639815979675205,2.7974987030029297,-4.707761021419074,10.302758427424934,-0.9551311592080793,6.550128565213939,-10.224398535156254,97.88730199836452,62.849447693271934,3.752629862211003,7,-5.349998474121094,-2.6499977111816406,-4.087499618530273,0.5,4.650001525878906,0,0.08977687247397559,2.142866485013624,95.9499969482422,-3.7499856949398236,94.9000015258789,9.857198910081662,92.4000015258789,0.08977687247397559 2686,2010-07-13,96.6999969482422,97.6999969482422,96.0999984741211,96.0999984741211,792012.0,0.0036325737380795697,-4.333341810459974,1.7142888283379152,51.792816090905944,41.403258048579964,-5.66547040826967,-2.738616137140667,-3.8762447101047,-2.302196811686329,10.245229411731515,1.599998474121108,-2.4211432250298657,3.132497406005868,-4.397881198390479,10.662876010402215,-0.6326918961923127,6.8976867082040485,-9.95193300561526,85.71428571428571,45.661822679308386,3.765189302198175,7,-5.099998474121108,-2.9999961853027486,-4.6999988555908345,0.15000152587889204,3.8000030517577983,1,0.06928650247241297,4.384602744228083,96.3499984741211,2.142866485013624,95.9499969482422,-3.7499856949398236,94.9000015258789,0.06928650247241297 2687,2010-07-14,97.5500030517578,98.4499969482422,96.5999984741211,97.8000030517578,978509.0,0.00879013578429122,1.387113605040293,-0.41666772630748095,58.19327683950869,44.53050297358649,-5.66941511676491,-3.662183765280929,-4.896231189534191,-3.0157512340285564,10.64771625525989,1.849998474121108,-2.833948700478885,3.9100032806396285,-3.74984441395668,11.569850975235937,0.08007943334146717,7.73992712793779,-9.925784468681641,79.31047788088611,33.204731764523494,3.829923847298156,7,-5.000003814697251,-3.850002288818345,-5.737503051757798,-0.7000045776367045,2.25,2,0.03024086987139296,-4.333341810459974,96.6999969482422,4.384602744228083,96.3499984741211,2.142866485013624,95.9499969482422,0.03024086987139296 2688,2010-07-15,97.25,99.4499969482422,97.0500030517578,97.5,899753.0,-0.0030753771642489935,-6.384665946757829,1.0,60.086766531698736,47.51160191284726,-3.9594498600156385,-3.5148220257335225,-4.682932925031025,-2.587639294151799,11.156977028957908,2.3999938964844034,-2.3869235114463123,3.5925003051757756,-4.100235600049814,11.285236210401365,-0.2538676474370192,7.43886825778857,-8.543203580407237,53.19152389949955,2.2174640547897084,3.8463679526127974,7,-3.450000762939453,-3.549999237060547,-6.012500762939453,-0.40000152587890625,-1.25,3,0.03547554702562672,1.387113605040293,97.5500030517578,-4.333341810459974,96.6999969482422,4.384602744228083,96.3499984741211,0.03547554702562672 2689,2010-07-16,95.4000015258789,98.25,94.5,97.0500030517578,731636.0,-0.019023120556515116,-1.173910159022908,6.600006103515568,53.95833525392684,49.71109468534499,-1.1835744682741165,-2.0204403223236653,-2.917133611692236,-0.6421413129732798,11.138949152615618,3.75,-1.7993985086435202,1.9025016784667912,-5.484434179915226,9.289437536848808,-1.7909662507242246,5.595969607657807,-5.404021042848214,18.18186021707562,-34.54347215315019,3.6934679291910113,7,-0.9750022888183594,-1.7000007629394531,-4.162502288818359,1.4499969482421875,1.75,4,0.047169810566295434,-6.384665946757829,97.25,1.387113605040293,97.5500030517578,-4.333341810459974,96.6999969482422,0.047169810566295434 2690,2010-07-19,93.1999969482422,95.8000030517578,92.4000015258789,95.8000030517578,1142672.0,-0.02306084426046806,1.6153796495181931,1.5757598176345162,62.56037169503677,51.77248391619874,1.8016034268099617,-0.23825906985432255,-0.8334641818957493,1.640740976120668,10.123499039612405,3.400001525878892,-0.7761800062521758,-0.04000282287596235,-7.064891521035449,6.984885875283524,-3.5524471719557056,3.472441526203781,-2.069534489386129,11.34746016750067,-45.067465878390706,3.5124443490797423,7,1.875,0.5000038146972514,-2.6749973297119283,3.650001525878892,0.6000061035155966,0,0.06276830788700938,-1.173910159022908,95.4000015258789,-6.384665946757829,97.25,1.387113605040293,97.5500030517578,0.06276830788700938 2691,2010-07-20,93.6500015258789,95.1999969482422,92.5,94.25,1069254.0,0.004828375454632328,1.1600041504032779,0.23076810216322424,62.74038073579582,54.176223949029215,1.615551567212549,-0.9578997945189656,-1.2470670112973892,1.2770722555026737,9.588525480643325,2.6999969482422017,0.04443297752847286,0.5500015258789119,-6.315320357106799,7.415323408864623,-2.8826594156139436,3.9826624673717674,-1.5211949282964952,17.730507966499868,-42.49738608139998,3.432660941492855,7,2.2749977111816406,0.049999237060546875,-2.700002670288086,3.1999969482421875,-0.15000152587890625,1,0.07848369839150537,1.6153796495181931,93.1999969482422,-1.173910159022908,95.4000015258789,-6.384665946757829,97.25,0.07848369839150537 2692,2010-07-21,97.3000030517578,97.4000015258789,94.25,94.25,629274.0,0.03897492222539123,-1.0655727043049754,-5.08335134722732,76.95851124983089,57.959182432512705,-1.4151025196774185,-4.732395584760894,-4.948066605953883,-2.258105450021432,9.584833797782178,3.75,0.9557860857320577,4.125003051757801,-2.8955318026762455,11.145537906191848,0.6147356245407849,7.635270478974817,-4.900001525878892,69.50361287236576,1.7266364839034765,3.5102674272170207,7,-1.3750038146972514,-3.600002288818345,-6.1375045776367045,-0.45000457763670454,-1.3000030517577983,2,0.032887942938090164,1.1600041504032779,93.6500015258789,1.6153796495181931,93.1999969482422,-1.173910159022908,95.4000015258789,0.032887942938090164 2693,2010-07-22,98.9000015258789,98.9000015258789,96.4499969482422,96.8000030517578,800920.0,0.016443971469045193,1.3333393884127442,0.6885234009555573,75.247511290171,61.26012470096643,-2.668670539475869,-6.23877593184406,-6.567015530383159,-3.7048679663484023,10.207533792664975,2.4500045776367045,1.4494090976532874,5.462501525878906,-2.0108118634631182,12.93581491522093,1.725844831207894,9.199158220549918,-6.400001525878906,100.0,27.405153299131257,3.7366566946710127,7,-2.9750022888183594,-5.200000762939453,-7.1750030517578125,-2.0500030517578125,-5.150001525878906,3,0.009100116400335923,-1.0655727043049754,97.3000030517578,1.1600041504032779,93.6500015258789,1.6153796495181931,93.1999969482422,0.009100116400335923 2694,2010-07-23,99.0,99.4000015258789,97.6999969482422,99.0,475969.0,0.001011106901701364,3.2499952316465723,0.0,74.48977486684586,64.00308272819116,-2.5597086176917827,-6.150033743446684,-6.756116509075483,-3.643106430865174,11.027561147639316,1.7000045776367045,2.1352798484471123,5.242499923706049,-2.6178798486961767,13.102879696108275,1.3123100375049432,9.172689809907155,-5.6660003662109375,94.2856924874442,18.747750637166817,3.930189886201112,7,-3.075000762939453,-5.299999237060547,-7.275001525878906,-2.1500015258789062,-5.0,4,-0.030303030303030276,1.3333393884127442,98.9000015258789,-1.0655727043049754,97.3000030517578,1.1600041504032779,93.6500015258789,-0.030303030303030276 2695,2010-07-26,102.1999969482422,102.1999969482422,99.0500030517578,99.3499984741211,1047651.0,0.03232320149739598,1.2105232161261372,100.0,73.8903120679834,66.45836005897755,-5.411716181497567,-9.133088019237064,-10.009868818393528,-6.631554123019427,12.122520462492426,3.1999969482422017,2.7144867980341587,8.00749702453615,-0.709170712608497,16.724164761680797,3.6491631559638336,12.365830893108466,-8.132077636718762,100.0,26.105075023962286,4.35833386857232,7,-4.899997711181655,-8.349998474121108,-10.112499237060561,-5.349998474121108,-9.099998474121108,0,-0.049412872535806396,3.2499952316465723,99.0,1.3333393884127442,98.9000015258789,-1.0655727043049754,97.3000030517578,-0.049412872535806396 2696,2010-07-27,100.3000030517578,102.9000015258789,99.5500030517578,102.4000015258789,1175480.0,-0.018590938876902552,1.161290401970855,-0.7368419643693713,69.36274738964397,67.69941234232591,-3.2937294646006734,-6.602895183988366,-8.072371978875765,-4.536096942452303,12.149573969684557,3.349998474121108,3.1277659832985165,5.49250297546385,-3.1195625325050003,14.1045684834327,1.186470221479425,9.798535729448275,-5.093592871093733,69.9422194742685,-1.9537473040079618,4.306032753984427,7,-2.650001525878892,-6.100002288818345,-6.462503433227525,-3.4500045776367045,-1.2000045776367045,1,-0.06480558127845526,1.2105232161261372,102.1999969482422,3.2499952316465723,99.0,1.3333393884127442,98.9000015258789,-0.06480558127845526 2697,2010-07-28,99.6500015258789,101.5,98.5999984741211,100.8000030517578,734145.0,-0.0064805733409945,1.274515083788854,0.5476201721337874,62.80323239502081,68.00124188269504,-2.586516435886651,-5.336526061290357,-7.357797685459971,-3.7818434862701196,12.05853848169291,2.9000015258789062,3.37893055764998,4.277501296997073,-4.028012830604865,12.583015424599012,0.12474423319609684,8.43025836079805,-3.2126167299804678,49.612438861387496,-19.381579594957707,4.152757063800973,7,-2.0,-5.450000762939453,-5.650001525878906,-2.8000030517578125,-1.25,2,-0.06171602038843682,1.161290401970855,100.3000030517578,1.2105232161261372,102.1999969482422,3.2499952316465723,99.0,-0.06171602038843682 2698,2010-07-29,98.6999969482422,100.5999984741211,98.0500030517578,99.6500015258789,875841.0,-0.009533412574910916,-1.2666702835770631,0.8260898409770898,57.45256959491872,68.38949014280523,-1.5748074031679806,-3.5360786297000573,-6.275557066066142,-2.768777191386775,11.45669223805799,2.5499954223632955,3.5363003519019713,2.672496795654311,-4.3560521937397425,9.701045785048365,-0.8417776990427228,6.186771290351345,-1.2285934755468872,19.23075230165431,-44.1763744889615,3.5142744946970272,7,-1.0499954223632955,-4.499996185302749,-3.8249969482422017,-1.849998474121108,0.900001525878892,3,-0.027355593026594183,1.274515083788854,99.6500015258789,1.161290401970855,100.3000030517578,1.2105232161261372,102.1999969482422,-0.027355593026594183 2699,2010-07-30,102.0,103.5999984741211,100.8000030517578,103.0,1681497.0,0.03343468240924374,1.54545391492521,1.052626506798175,63.23184517949438,68.46409830774498,-4.291436086995091,-6.101412731220435,-9.281359127443466,-5.9850906697868425,11.417831948580583,4.900001525878892,3.5353793322696703,5.307499694824216,-1.3064620356252306,11.921461425273662,2.0005188295995,8.614480560048932,-3.9499969482422017,71.17117488648697,11.6246640583256,3.3069808652247197,7,-3.950000762939453,-7.450000762939453,-7.037500381469727,-5.150001525878906,-2.5,4,-0.08088235294117652,-1.2666702835770631,98.6999969482422,1.274515083788854,99.6500015258789,1.161290401970855,100.3000030517578,-0.08088235294117652 2700,2010-08-02,104.1999969482422,104.8000030517578,102.4000015258789,102.4000015258789,1219119.0,0.021568597531786304,-1.666675143793244,-1.7999954223632955,66.16378459862833,68.84447651472638,-5.327203833328156,-7.521407059664213,-11.184539319632279,-8.039854090497087,11.718843587231547,2.8000030517577983,3.57827021136589,6.767496871948254,0.27837560160509156,13.256618142291416,3.5229362367766726,10.012057507119835,-6.149993896484403,91.11102068865783,33.433925402709406,3.2445606351715806,8,-4.6749954223632955,-9.049995422363295,-9.637496948242202,-7.349998474121108,-5.0,0,-0.09788864920321161,1.54545391492521,102.0,-1.2666702835770631,98.6999969482422,1.274515083788854,99.6500015258789,-0.09788864920321161 2701,2010-08-03,105.6999969482422,105.6999969482422,103.9000015258789,104.6999969482422,1142791.0,0.014395393895693331,2.599990844726591,0.5555569684099834,67.08593671026998,67.7475237881085,-5.518484797120067,-8.458796296140918,-12.230385292248386,-9.41795468463836,13.117924621556753,1.7999954223632955,4.002970486652345,7.634997177124035,0.5096472109178052,14.760347143330264,4.072322194020913,11.197672160227157,-6.299993896484409,100.0,43.19802552353459,3.562674983103117,8,-4.625,-10.099998474121108,-11.137496948242202,-8.849998474121108,-5.699996948242202,1,-0.11920528701898558,-1.666675143793244,104.1999969482422,1.54545391492521,102.0,-1.2666702835770631,98.6999969482422,-0.11920528701898558 2702,2010-08-04,108.5999984741211,108.6999969482422,105.0,105.4000015258789,1756329.0,0.027436155246995275,1.1764727001821984,3.1999969482421875,71.45556996182421,67.32619697384773,-7.42816625719658,-10.627799177710273,-14.723437124877336,-12.178754296579385,14.789612003055518,3.6999969482422017,4.527585959121737,9.724998855590826,1.6865071776582994,17.763490533523353,5.70575301662457,13.744244694557082,-7.939996643066422,99.06104665323689,40.075561491590726,4.0192458389662615,8,-5.400001525878892,-11.5,-15.174999237060547,-11.75,-5.599998474121094,2,-0.0874769809712641,2.599990844726591,105.6999969482422,-1.666675143793244,104.1999969482422,1.54545391492521,102.0,-0.0874769809712641 2703,2010-08-05,105.3000030517578,109.3000030517578,104.6999969482422,109.0,1925748.0,-0.030386698607087648,1.139536204112774,-1.1562501490117585,67.74193724809666,66.57643723843115,-3.492089655188181,-6.860451604544366,-11.165728032961994,-8.753341280167646,16.01559081615915,4.600006103515597,5.0140426152229765,5.905003356933577,-2.3921675351666067,14.20217424903376,1.756417910883485,10.053588802983668,-3.0320021972656264,52.94117647058824,-10.74279721412212,4.1485854460500935,8,-1.625,-7.900001525878892,-11.312503814697251,-8.450004577636705,-2.1000061035155966,3,-0.06552707811876657,1.1764727001821984,108.5999984741211,2.599990844726591,105.6999969482422,-1.666675143793244,104.1999969482422,-0.06552707811876657 2704,2010-08-06,103.0999984741211,106.6999969482422,103.0,105.4000015258789,1377405.0,-0.02089273042618378,-1.9599975585937615,0.6216229591352772,67.74193724809666,65.89328448066595,-0.7256486067617658,-4.318746242983252,-8.734708019426634,-6.440237047934886,17.050127267251618,3.6999969482422017,4.829268691008849,3.347498703002927,-4.940822932699163,11.635820338705017,-0.7966621148481181,7.491659520853972,6.2000045776367045,10.144881064399836,-57.67419057244338,4.144160817851044,8,0.5750045776367045,-5.124996185302734,-9.39999771118164,-6.25,1.2000045776367045,4,-0.03394762416876784,1.139536204112774,105.3000030517578,1.1764727001821984,108.5999984741211,2.599990844726591,105.6999969482422,-0.03394762416876784 2705,2010-08-09,105.0,105.1999969482422,103.5999984741211,104.0,715439.0,0.018428725063035056,1.2857220708446606,-0.43478203180458164,69.33560317580387,65.89026845690596,-2.4436799357377765,-5.836737044632997,-10.368793407553511,-8.215740699167299,18.04020018384995,2.099998474121108,4.686556573597429,4.815000152587885,-3.627067766392102,13.257068071567872,0.5939661930978843,9.036034112077886,4.300003051757798,31.74601636807095,-40.65705289741972,4.221033959489996,8,-1.3249969482422017,-6.274997711181641,-12.112499237060547,-8.150001525878906,-1.0,0,-0.05238095238095242,-1.9599975585937615,103.0999984741211,1.139536204112774,105.3000030517578,1.1764727001821984,108.5999984741211,-0.05238095238095242 2706,2010-08-10,103.4000015258789,105.6999969482422,103.0,104.9000015258789,682536.0,-0.015238080705915147,-1.3478203180458284,-1.5,61.17216025084784,65.70903821866452,-0.39973959428094474,-3.9094965363851344,-8.477302896089355,-6.529621943396123,18.69948957516194,2.6999969482422017,4.556452889217084,2.8800014495849666,-5.511371483367853,11.271374382537786,-1.315685016891436,7.075687916061369,5.774001464843735,6.349227493902557,-63.676836888785004,4.195686466476408,8,0.27500152587889204,-4.049999237060547,-10.937501907348633,-6.5500030517578125,-0.40000152587890625,1,-0.040618999184304005,1.2857220708446606,105.0,-1.9599975585937615,103.0999984741211,1.139536204112774,105.3000030517578,-0.040618999184304005 2707,2010-08-11,100.5,103.0,100.5,102.5,624282.0,-0.02804643600660972,-1.5,1.3333333333333333,52.797200278819716,65.19177496132018,2.9430021100867236,-0.8191554794334763,-5.287707234347678,-3.5594891931573898,18.88072938326183,2.9000015258789062,4.145727630387441,-0.16749992370606037,-8.441954043427842,8.106954196015721,-4.304726983566951,3.9697271361548303,8.550522930908187,0.0,-63.49848163394439,4.137227059860892,8,4.400001525878906,-0.5,-8.037500381469727,-3.6500015258789062,1.5999984741210938,2,-0.00497512437810943,-1.3478203180458284,103.4000015258789,1.2857220708446606,105.0,-1.9599975585937615,103.0999984741211,-0.00497512437810943 2708,2010-08-12,100.6999969482422,101.6999969482422,99.8000030517578,100.5,2143044.0,0.001990019385494479,-1.3750059604985772,-0.09999847412110086,52.96166747213944,64.05064410494741,3.4157417316568655,-0.7878273125164412,-5.2833052813509624,-3.7098338692569968,18.741967228602878,1.8999938964844034,3.952572562782663,-0.14000282287595667,-8.256820108552034,7.976814462800121,-4.198411465714003,3.9184058199620893,8.00850506542966,13.043401341890416,-44.63733047296422,4.058408642838041,8,3.8500061035155966,0.15000534057615766,-8.899995803833022,-3.849998474121108,1.900001525878892,3,0.02284015016345986,-1.5,100.5,-1.3478203180458284,103.4000015258789,1.2857220708446606,105.0,0.02284015016345986 2709,2010-08-13,99.9000015258789,101.4000015258789,99.4499969482422,101.0,862717.0,-0.007944344057671415,1.0526347490533385,-5.500076295109093,45.62738436751291,61.768821857045694,4.3432667102205045,0.386393035818017,-4.269485745778979,-2.8627373389232673,19.39962696377619,1.9500045776367045,3.9948622699920406,-1.1649982452392607,-8.886744016294358,6.556747525815837,-5.025871130766802,2.695874640288281,8.27399055007811,7.200073242187273,-43.26338298279704,3.8608728855275483,8,4.474998474121094,0.9500007629394531,-7.67500114440918,-3.0500030517578125,3.0999984741210938,4,0.03303298670629595,-1.3750059604985772,100.6999969482422,-1.5,100.5,-1.3478203180458284,103.4000015258789,0.03303298670629595 2710,2010-08-16,99.0500030517578,100.1999969482422,98.25,100.0999984741211,898285.0,-0.008508493104486314,2.1200141602426292,0.9545426171634,47.52475247524753,59.595356942043196,4.901342460894924,1.7888457002028701,-3.183729441225509,-1.9732957795777253,20.56966435371787,1.9499969482422017,4.236591498470446,-2.307497024536147,-9.170230301260943,4.555236252188649,-5.738863662898538,1.123869613826244,8.426069413982034,10.738300395499571,-35.72200058294018,3.4313666383623955,8,4.724998474121108,1.799999237060561,-6.800003051757798,-2.2000045776367045,6.649993896484403,0,0.053003531935851056,1.0526347490533385,99.9000015258789,-1.3750059604985772,100.6999969482422,-1.5,100.5,0.053003531935851056 2711,2010-08-17,101.0,101.0,98.6500015258789,99.0999984741211,885032.0,0.019686995337327318,1.4736806177395327,-1.8095331516802662,52.54237044610558,57.493890329185575,2.474789703024456,0.4402998103858522,-4.849493910473285,-3.895262388398521,21.885297346808674,2.3499984741210938,4.114946749639415,-0.7249999999999943,-6.560145993787785,5.110145993787796,-3.6425729968938896,2.192572996893901,5.553465219165844,57.89473684210527,11.34434446863002,2.917572996893894,8,2.7750015258789062,-0.14999771118164062,-8.649999618530273,-4.900001525878906,5.800003051757798,1,0.02970297029702973,2.1200141602426292,99.0500030517578,1.0526347490533385,99.9000015258789,-1.3750059604985772,100.6999969482422,0.02970297029702973 2712,2010-08-18,100.5,102.0999984741211,100.1999969482422,102.0,1163111.0,-0.004950495049504955,1.235299925501056,-0.7894730501893293,53.44828291792577,55.90570651472215,1.9053407975114425,1.25676241783394,-4.115179847300908,-3.3682582645347736,22.772956376842124,1.900001525878892,3.687988629223014,-1.3849998474121037,-6.874519807951145,4.104520113126938,-4.1297598276816245,1.3597601328574171,5.223118697249262,58.441581603838074,8.086979233818944,2.7447599802695186,8,1.9749984741210938,0.3500022888183594,-7.850000381469727,-6.0500030517578125,5.599998474121094,2,0.02487562189054726,1.4736806177395327,101.0,2.1200141602426292,99.0500030517578,1.0526347490533385,99.9000015258789,0.02487562189054726 2713,2010-08-19,99.8000030517578,102.8000030517578,99.8000030517578,100.6999969482422,867753.0,-0.00696514376360402,-5.666711878199918,0.5999959309896022,45.319152389949956,53.41428597492807,1.9479664278874083,2.137218669581827,-3.2760500850849184,-2.6682058062547185,23.39304113921255,3.0,3.052068770448159,-2.1299968719482507,-7.530521917719199,3.2705281738226972,-4.830259394833732,0.5702656509372304,5.175803775766539,34.06597828893735,-13.091374374501036,2.700262522885477,8,2.1749954223632955,1.049999237060561,-6.675003051757798,-6.400005340576158,9.5,3,0.02304604561154666,1.235299925501056,100.5,1.4736806177395327,101.0,2.1200141602426292,99.0500030517578,0.02304604561154666 2714,2010-08-20,96.0,99.5500030517578,95.5,99.0999984741211,1447575.0,-0.03807618171902316,1.0249976635023885,3.4444661083041197,33.66533876651795,49.45092326278518,5.179612657753566,6.009031663240506,0.6024553269388662,1.1033696028707851,23.460585369112874,4.300003051757798,1.8306965795299703,-5.7799999237060575,-11.667845311044871,0.10784546363275638,-8.723922617375464,-2.8360772300366506,8.303226144771898,6.84931220514494,-33.31278488210149,2.943922693669408,8,4.599998474121094,4.850002288818359,-2.25,-3.700000762939453,15.300003051757798,4,0.06874998410542799,-5.666711878199918,99.8000030517578,1.235299925501056,100.5,1.4736806177395327,101.0,0.06874998410542799 2715,2010-08-23,97.1500015258789,97.5,95.6999969482422,95.6999969482422,779585.0,0.011979182561238533,-1.482754991976036,-0.4677436423731813,32.72727665056222,46.290380640531225,3.1279215030738925,4.702392966391358,-0.5217617569741719,-0.07265275309251251,22.871021256981003,1.8000030517577983,0.8834151116963938,-4.377498626708984,-10.612413907857146,1.8574166544391773,-7.494956267283072,-1.2600409861348965,6.096837481520367,22.602751179420334,-9.577566551183214,3.117457640574083,8,2.0999984741210938,3.700000762939453,-3.0875015258789062,-4.850002288818359,12.849998474121094,0,0.06021614392422592,1.0249976635023885,96.0,-5.666711878199918,99.8000030517578,1.235299925501056,100.5,0.06021614392422592 2716,2010-08-24,93.8000030517578,96.75,92.0999984741211,96.6500015258789,914203.0,-0.03448274237266724,2.0491859048600567,-1.965509983952043,20.63491727098868,42.71679363966111,5.557369810955237,7.947955401956065,2.802730285863518,3.2355724318182837,22.4512918352892,5.0500030517578125,-0.051723196641390246,-7.4024971008300895,-14.521741043323914,-0.2832531583362652,-10.962119072077002,-3.8428751295831773,8.517215274753568,15.88788645184096,-7.508917660057701,3.559621971246914,8,3.649997711181655,6.899997711181655,0.587495803833022,-1.5000038146972514,18.599998474121108,1,0.12686560244479006,-1.482754991976036,97.1500015258789,1.0249976635023885,96.0,-5.666711878199918,99.8000030517578,0.12686560244479006 2717,2010-08-25,93.5,93.8000030517578,91.0,92.8499984741211,1009316.0,-0.003198326673744978,3.479977539199669,-0.228070832942939,23.42341289670287,39.43476535350149,5.319391815079015,8.183146210927461,3.0828864320182845,3.48923850390031,22.44776600506302,2.8000030517577983,-1.3110869646400687,-7.39500007629394,-15.286026207442887,0.49602605485500817,-11.340513141868414,-3.4494870107194657,7.38680754717673,21.186435198655186,1.463725145538863,3.9455130655744726,8,3.4000015258789062,6.650001525878906,1.3125,-1.2000007629394531,18.099998474121094,2,0.14224602194393365,2.0491859048600567,93.8000030517578,-1.482754991976036,97.1500015258789,1.0249976635023885,96.0,0.14224602194393365 2718,2010-08-26,96.0,96.0999984741211,94.0,94.0,1232292.0,0.02673796791443861,-1.0999984741210938,3.076915853844619,34.22222026306842,38.167524897452104,2.327328929794845,5.7661303396214265,0.5658901093767383,0.9721373444727703,22.379143093771063,2.5999984741210938,-2.150884948207647,-4.760000228881836,-12.89766938308452,3.3776689253208474,-8.828834805983178,-0.6911656517804943,3.3049183396284576,58.47951129060765,35.99431389842104,4.068834577101339,8,0.9000015258789062,4.150001525878906,-1.1875,-3.700000762939453,16.0,3,0.10520831743876147,3.479977539199669,93.5,2.0491859048600567,93.8000030517578,-1.482754991976036,97.1500015258789,0.10520831743876147 2719,2010-08-27,93.75,95.75,93.5,95.0,623145.0,-0.0234375,-1.5714285714285714,-0.625,25.382922303016358,35.70732154498198,4.03783003589227,7.764458515928183,2.717593795314343,3.179005162755658,21.659687321750344,2.5,-2.605842546012184,-6.597500228881842,-15.288115376112344,2.093114918348661,-10.942807802497086,-2.2521926552665974,4.2261314052879015,42.30769230769231,20.12668879623218,4.345307573615249,8,3.1500015258789062,6.400001525878906,1.0625,-1.4500007629394531,15.650001525878906,4,0.16586669921874986,-1.0999984741210938,96.0,3.479977539199669,93.5,2.0491859048600567,93.8000030517578,0.16586669921874986 2720,2010-08-30,94.0,95.4000015258789,93.5,94.3000030517578,457417.0,0.002666666666666595,-1.9230724086528868,0.24000244140623864,28.139523577853808,32.99589411517622,3.3482593365869775,7.0737967934996675,2.3782353263093796,2.8637365154952192,20.64975716728602,1.9000015258789062,-3.121663240844697,-5.837500381469724,-14.76998741149913,3.094986648559683,-10.303743896484434,-1.3712568664550133,2.8599503804418305,52.17391304347826,26.834046071574807,4.466243515014704,8,2.9000015258789062,6.150001525878906,0.8125,-1.7000007629394531,15.800003051757798,0,0.18404258565699783,-1.5714285714285714,93.75,-1.0999984741210938,96.0,3.479977539199669,93.5,0.18404258565699783 2721,2010-08-31,93.0999984741211,93.75,92.0999984741211,92.25,674793.0,-0.009574484317860676,-1.8695640636091633,-2.8332994252582595,31.025629689389675,30.504488200894432,3.363506682804669,7.3587238460588935,3.2378300080433178,3.6821946379150177,19.536347192332094,1.9000015258789062,-3.394967056153803,-6.107501983642578,-15.076294185981823,2.8612902186966664,-10.5918980848122,-1.6231058824729558,2.8223598454500376,41.17645298870401,12.109478809513696,4.484396101169622,8,3.8000030517578125,7.0500030517578125,2.4750003814697266,-0.6500015258789062,17.400001525878906,1,0.18152526104043476,-1.9230724086528868,94.0,-1.5714285714285714,93.75,-1.0999984741210938,96.0,0.18152526104043476 2722,2010-09-01,99.0999984741211,99.1999969482422,92.75,94.1500015258789,1144329.0,0.06444683242038729,1.5048561524102906,5.8235362755921765,46.83794710747887,30.673243169508755,-3.1915986342426947,0.6435087957383985,-2.7127349615312255,-2.3357477022136663,17.573410638601743,6.449996948242202,-3.551354600048498,0.3674980163574162,-7.43757991427924,8.172575946994073,-3.535040948960912,4.270036981675744,-8.099998474121094,98.59157048433751,64.70946083130646,3.9025389653183304,9,-3.8249969482421875,1.0500030517578125,-3.174997329711914,-6.299999237060547,11.800003051757812,2,0.1342079036987167,-1.8695640636091633,93.0999984741211,-1.9230724086528868,94.0,-1.5714285714285714,93.75,0.1342079036987167 2723,2010-09-02,98.4000015258789,99.0999984741211,97.9000015258789,99.0999984741211,834412.0,-0.007063541463373291,2.428577656675749,-0.1414136120812693,47.02380916338835,32.15751765804991,-3.029679473481309,0.8433070729780354,-1.9011061857684126,-1.7018553553727571,15.399584281904428,1.1999969482421875,-4.061882331565627,0.012501144409185372,-7.1541520612070855,7.179154350025456,-3.570825458398957,3.595827747217328,-7.236001586914057,88.7324564184174,49.34885918465845,3.5833266028081368,9,-3.3000030517578125,1.75,-2.4750003814697266,-5.600002288818359,10.199996948242188,3,0.13414630836942232,1.5048561524102906,99.0999984741211,-1.8695640636091633,93.0999984741211,-1.9230724086528868,94.0,0.13414630836942232 2724,2010-09-03,99.5999984741211,101.3000030517578,98.1999969482422,99.0,695776.0,0.012195090748312598,-1.818181502918248,-0.8571444141689373,51.076312173977726,34.19629938287386,-4.096058239454607,-0.6665182197172612,-2.9393757151135986,-2.9871975018644292,13.97397582879831,3.1000061035155966,-4.57765886894083,1.38749809265137,-5.458390026379959,8.2333862116827,-2.0354459668642875,4.8104421521670275,-8.2752785949707,81.52169856774788,36.92366289657413,3.4229440595156633,9,-3.4499969482421875,0.5500030517578125,-3.674997329711914,-6.799999237060547,12.5,4,0.124498009195259,2.428577656675749,98.4000015258789,1.5048561524102906,99.0999984741211,-1.8695640636091633,93.0999984741211,0.124498009195259 2725,2010-09-06,99.5,100.9000015258789,99.4499969482422,100.8000030517578,433224.0,-0.0010040007595690792,-1.071421564887598,-2.1666772630748845,46.83544263048681,37.10746886726254,-4.053975394687029,-1.0537174886171385,-2.7044915222494694,-2.961218507664256,12.471325723436962,1.4500045776367045,-4.831091526267329,1.5624996185302678,-4.536497345648854,7.66149658270939,-1.4869988635592932,4.611998100619829,-7.776268793945306,80.4347591724766,35.96880935067434,3.049498482089564,9,-3.3499984741210938,0.6500015258789062,-3.200000762939453,-6.350002288818359,13.099998474121094,0,0.09949750277265235,-1.818181502918248,99.5999984741211,2.428577656675749,98.4000015258789,1.5048561524102906,99.0999984741211,0.09949750277265235 2726,2010-09-07,99.1999969482422,99.5999984741211,98.1999969482422,99.5999984741211,348410.0,-0.0030151060478170733,5.99998092658636,0.30769275913470373,47.23403606008979,39.75309366319443,-3.2491076204080827,-1.143109338047637,-2.0929991960547767,-2.777648771123424,10.986268070211501,1.400001525878892,-4.438780245883251,1.4724967956543082,-4.101169780948226,7.046163372256842,-1.3143364926469587,4.259330083955575,-7.093214868359382,75.43853387182294,31.38793501821891,2.786833288301264,9,-2.4999961853027486,0.9500045776367045,-1.8624954223632955,-5.449996948242202,17.0,1,0.10685490352430316,-1.071421564887598,99.5,-1.818181502918248,99.5999984741211,2.428577656675749,98.4000015258789,0.10685490352430316 2727,2010-09-08,100.0,100.4000015258789,97.4000015258789,98.4000015258789,388652.0,0.008064547140814948,1.4999984105438164,-3.999980926586573,50.42372223838622,41.55326054934085,-3.3862196252672447,-2.0896280807566256,-2.5770778571431663,-3.733726466214719,10.439762656263921,3.0,-4.072570128819663,2.297499847412112,-3.22808382571543,7.8230835205396545,-0.4652919891516518,5.060291683975876,-7.525489081242185,66.66660145819215,20.470944219686466,2.7627918365637676,9,-3.299999237060547,0.15000152587890625,-1.6625022888183594,-5.8000030517578125,14.0,2,0.10499999999999998,5.99998092658636,99.1999969482422,-1.071421564887598,99.5,-1.818181502918248,99.5999984741211,0.10499999999999998 2728,2010-09-09,103.0,104.0,100.6999969482422,101.0,1402338.0,0.030000000000000027,-1.5384579269223262,1.2500011920940324,65.35087513828277,45.994144197703775,-5.910388156675737,-5.173743231840689,-5.131125244785906,-6.8180557359771115,10.418854932322441,4.0,-2.949612946113632,5.182499694824216,-0.6905676971010166,11.055567086749448,2.2459659988616067,8.119033390786825,-10.172469395922192,84.84848134554808,32.28466450764233,2.9365336959626163,9,-4.950000762939453,-2.8499984741210938,-2.8500022888183594,-7.3000030517578125,10.0,3,0.07669904394057192,1.4999984105438164,100.0,5.99998092658636,99.1999969482422,-1.071421564887598,99.5,0.07669904394057192 2729,2010-09-10,103.1999969482422,104.0,101.4000015258789,103.0,732992.0,0.0019417179440990306,1.8888822955961515,0.09999847412110086,63.84438408434868,49.961350920647654,-5.172921436900509,-5.390194769582735,-4.973588528061612,-7.111655373756079,10.521833567212454,2.5999984741210938,-1.9057264486023655,5.217496871948256,-1.072534223146235,11.507527967042748,2.0724813244010107,8.362512419495502,-9.702118180409059,87.87873883767325,30.222781451329872,3.1450155475472434,9,-5.149997711181655,-4.349998474121108,-2.6624946594238423,-6.074996948242202,9.600006103515597,4,0.052325597728332784,-1.5384579269223262,103.0,1.4999984105438164,100.0,5.99998092658636,99.1999969482422,0.052325597728332784 2730,2010-09-13,104.3000030517578,104.9000015258789,103.5999984741211,104.0,744036.0,0.010658974186474879,-1.3636287973366625,1.500038147554564,76.78570594454219,55.045803837886815,-5.205652646774752,-6.4051108223900854,-5.718473922266952,-8.29981795797066,11.128251831412037,1.7000045776367045,-1.2465082343374547,6.05500297546385,-0.8324301165307304,12.94243606745843,2.61128642946656,9.49871952146114,-10.17199700999464,92.0000203450519,27.860216058908065,3.443716545997289,9,-5.475002288818345,-5.9500045776367045,-3.4750003814697124,-6.900001525878892,8.699996948242202,0,0.07478423004928025,1.8888822955961515,103.1999969482422,-1.5384579269223262,103.0,1.4999984105438164,100.0,0.07478423004928025 2731,2010-09-14,104.0,105.0,102.5999984741211,104.3000030517578,621539.0,-0.002876347487822506,1.8235362755921767,-1.0,76.78570594454219,58.37333259756052,-3.572579390549123,-6.185990483250777,-5.177182864335421,-8.071450342286965,11.402620794562884,2.4000015258789062,-0.09695615896239929,5.60499992370606,-1.6556291468587432,12.865628994270864,1.9746853884236657,9.235314458988455,-9.010234319507589,86.84210262140026,16.555622024944924,3.6303145352824013,9,-2.799999237060547,-5.650001525878906,-2.799997329711914,-6.599998474121094,11.0,1,0.08269229302039505,-1.3636287973366625,104.3000030517578,1.8888822955961515,103.1999969482422,-1.5384579269223262,103.0,0.08269229302039505 2732,2010-09-15,103.0,104.5,102.4000015258789,104.0,906816.0,-0.009615384615384581,1.0999984741210938,3.333299425258283,69.33701005393692,60.85257714095481,-2.191663000076744,-5.2587104384820975,-3.921585411632961,-7.2023195043645245,11.348977480959494,2.0999984741210938,0.9851497246840353,4.47999992370606,-3.015500319353478,11.975500166765599,0.7322498021762982,8.227750045235823,-7.009210887556833,53.48840510281917,-17.535971497426445,3.747750121529767,9,-1.7999992370605469,-5.0,-1.487497329711914,-5.599998474121094,12.5,2,0.12815531017710868,1.8235362755921767,104.0,-1.3636287973366625,104.3000030517578,1.8888822955961515,103.1999969482422,0.12815531017710868 2733,2010-09-16,102.0999984741211,103.5,101.9000015258789,103.3000030517578,734294.0,-0.008737878892028261,1.0,1.2000045776367045,74.92535722630878,63.50247103565826,-0.7952517207837531,-4.403324916960017,-2.851769466380688,-6.463699938194878,11.02842190188538,1.5999984741210938,2.082417888282748,3.46499862670899,-4.182229566829065,11.112226820247045,-0.35861547006003036,7.2886127234780105,-5.208288272922246,19.444367914991556,-52.93170568152813,3.8236140967690253,9,-0.8999977111816406,-4.099998474121094,0.3500022888183594,-4.6999969482421875,13.900001525878906,3,0.11655241629504198,1.0999984741210938,103.0,1.8235362755921767,104.0,-1.3636287973366625,104.3000030517578,0.11655241629504198 2734,2010-09-17,102.5999984741211,103.5,101.6999969482422,102.5999984741211,991719.0,0.004897159720592237,-1.0000000000000158,-0.0,75.2941018074926,66.66454427754779,-0.9218967603391803,-4.62040804055529,-3.206493467439685,-7.101458893069548,11.98192228080868,1.8000030517577983,2.447730074970991,3.6349987030029354,-4.1025442414265285,11.3725416474324,-0.23377276921179657,7.503770175217667,-4.897459293042132,27.272748290323314,-45.69002842043715,3.8687714722147293,9,-1.3999977111816406,-4.599998474121094,0.10000419616699219,-5.1999969482421875,14.300003051757812,4,0.10136453879677298,1.0,102.0999984741211,1.0999984741210938,103.0,1.8235362755921767,104.0,0.10136453879677298 2735,2010-09-20,103.0,103.0,102.0,102.4000015258789,351555.0,0.003898650407678117,2.3333418104599266,100.0,79.99999075225344,70.30520591001043,-0.8640795159189452,-4.806081314341313,-3.4664708829387507,-7.561649577986685,12.986951005020748,1.0,2.905723367863075,3.7425003051757812,-4.146950953038001,11.631951563389563,-0.2022253239311027,7.687225934282665,-4.567714737028936,39.39399544086274,-36.0367524275556,3.9447256291068893,9,-1.7999992370605469,-5.0,-0.3874988555908203,-5.599998474121094,12.0,0,0.09514566069667763,-1.0000000000000158,102.5999984741211,1.0,102.0999984741211,1.0999984741210938,103.0,0.09514566069667763 2736,2010-09-21,105.6999969482422,105.8000030517578,103.5,103.5,940222.0,0.026213562604293195,-1.0909147656732128,3.666670905229987,74.99998555039429,73.03590183356687,-2.8441846488298097,-6.92383847229668,-6.003465749733621,-10.28598904489344,13.30196148489337,2.8000030517577983,3.2523208977398497,5.8474975585937585,-2.1036341583264857,13.798629275514003,1.8719317001336435,9.823063417053874,-6.6109402115682485,97.560830374622,24.024577519208123,3.975565858460119,9,-2.4499969482422017,-7.2999954223632955,-3.387495040893569,-8.299995422363295,9.300003051757798,1,0.0690634178100531,2.3333418104599266,103.0,-1.0000000000000158,102.5999984741211,1.0,102.0999984741211,0.0690634178100531 2737,2010-09-22,106.8000030517578,107.5,105.1999969482422,106.0,996667.0,0.010406869775542393,1.0909147656732128,0.36363825522439974,80.88232736689115,74.76161874785669,-3.2164119058920164,-7.353363808290197,-6.9517292846583985,-11.389817978907345,13.50337765810533,2.3000030517577983,3.804863394525711,6.282503509521476,-1.6562940738968734,14.221301092939825,2.3131047178123083,10.251902301230643,-6.905632757273779,87.93109344951026,15.643017303723667,3.969398791709172,9,-2.350002288818345,-7.550003051757798,-4.4875011444091655,-9.400001525878892,5.599998474121108,2,0.07677899544879496,-1.0909147656732128,105.6999969482422,2.3333418104599266,103.0,-1.0000000000000158,102.5999984741211,0.07677899544879496 2738,2010-09-23,106.0999984741211,107.5,104.6999969482422,106.8000030517578,882274.0,-0.006554349790584446,1.6666715107301928,-0.8750023841766938,74.80911984885685,75.97992272169093,-2.2690426470274048,-6.174464002765134,-6.095316175020798,-10.65303746921846,14.392669290670874,2.8000030517577983,4.405408924801989,5.077499008178705,-2.9359423622392598,13.09094037859667,1.0707783229697299,9.08421969338768,-5.140840020864843,75.8620553578052,4.5460844449358575,4.006720685208982,9,-1.5,-6.849998474121094,-4.437498092651367,-8.699996948242188,3.7000045776367045,3,0.08859568012314023,1.0909147656732128,106.8000030517578,-1.0909147656732128,105.6999969482422,2.3333418104599266,103.0,0.08859568012314023 2739,2010-09-24,109.3000030517578,109.4000015258789,105.5,106.0,1022006.0,0.03016026977999653,1.2285723005022322,-4.714259245130918,80.24687171807095,76.36449669652747,-5.0431009613367905,-8.590193539264604,-9.03886297793403,-13.784511120062007,15.353790956392793,3.9000015258789062,4.989943447844581,7.500003433227519,-0.5597744104121745,15.559781276867213,3.4701145114076724,11.529892355047366,-7.425126781957417,98.6486695472778,27.3094299700998,4.029888921819848,9,-3.7500038146972514,-9.100002288818345,-7.887502670288072,-11.900001525878892,2.6999969482422017,4,0.06129914694576444,1.6666715107301928,106.0999984741211,1.0909147656732128,106.8000030517578,-1.0909147656732128,105.6999969482422,0.06129914694576444 2740,2010-09-27,111.3000030517578,111.5999984741211,109.5999984741211,109.5999984741211,2053328.0,0.018298261154237272,-1.3529348406582804,0.5151524259140217,83.79885363175741,77.14373532844026,-6.6444655756340865,-9.726341595367217,-10.682953850722882,-15.706049648005319,16.530257239709684,2.2999954223632955,5.0214008091526665,8.635003280639637,0.3887198354857446,16.88128672579353,4.511861558062691,12.758145003216583,-8.221106740984851,96.29635211263609,24.42327304937787,4.123141722576949,9,-4.650005340576158,-10.000003814697251,-10.575002670288072,-13.900001525878892,-0.7000045776367045,0,0.0503144503196189,1.2285723005022322,109.3000030517578,1.6666715107301928,106.0999984741211,1.0909147656732128,106.8000030517578,0.0503144503196189 2741,2010-09-28,110.0,110.9000015258789,108.9000015258789,110.5,1117718.0,-0.011680170854561966,2.076915853844619,-0.2941168550822875,77.17387698778647,78.01449832109022,-4.921395309693253,-7.4787552999575695,-9.049316957655776,-14.260100756233228,17.27313007437276,2.400001525878892,5.091474318005311,6.490000152587896,-1.0638504735852337,14.043850778761026,2.7130748395013313,10.266925465674461,-5.387305299824391,76.81162144500696,4.103157331052486,3.7769253130865654,9,-3.3500022888183594,-8.700000762939453,-9.94999885559082,-12.599998474121094,0.9000015258789062,1,0.045454545454545414,-1.3529348406582804,111.3000030517578,1.2285723005022322,109.3000030517578,1.6666715107301928,106.0999984741211,0.045454545454545414 2742,2010-09-29,112.4000015258789,112.8000030517578,110.5,111.0999984741211,1428702.0,0.02181819568980825,1.1904727304433917,-2.600006103515625,76.40446018897738,78.17884309472005,-6.53500886535879,-9.30851782120449,-11.198586068944493,-16.56338588036735,18.837797762949197,2.8000030517577983,4.8818881876638756,8.225001525878909,-0.005591536642512551,16.45559458840033,4.109704994618198,12.34029805713962,-6.529592146393114,95.06171327815072,22.902054719107113,4.115296531260712,9,-5.150001525878906,-10.5,-13.325000762939453,-15.0,0.5,2,0.023131658708407388,2.076915853844619,110.0,-1.3529348406582804,111.3000030517578,1.2285723005022322,109.3000030517578,0.023131658708407388 2743,2010-09-30,111.5999984741211,112.3000030517578,110.4000015258789,111.0999984741211,1060278.0,-0.007117464776667415,-1.0000080309673953,0.3846144817305774,72.82605135154083,77.90461526628098,-4.74466785726284,-7.872528184701082,-10.203557773286079,-15.663151353373422,20.47099100482693,2.0,4.691782362550271,6.764998626708987,-1.6310611541373703,15.161058407555345,2.5669687362858156,10.963028517132159,-4.343670360180894,83.56158800032624,12.837148420150442,4.198029890423175,9,-4.1999969482421875,-9.14999771118164,-13.074996948242188,-14.199996948242188,2.8000030517578125,3,0.0071684862248750925,1.1904727304433917,112.4000015258789,2.076915853844619,110.0,-1.3529348406582804,111.3000030517578,0.0071684862248750925 2744,2010-10-01,112.0,113.0,110.5999984741211,112.5999984741211,1140121.0,0.0035842431124375462,2.4285698715538335,-1.1999969482421875,71.75137005609548,76.98810185559677,-4.10247442981391,-7.690201792664681,-10.403088747452756,-15.994705523385406,21.679352517332248,2.4000015258789062,4.83258967645466,6.545000076293945,-2.0523021954774663,15.142302348065357,2.2463489404082395,10.843651212179651,-3.634936898496278,75.60974702034817,7.263546874510936,4.298651135885704,10,-3.75,-9.450000762939453,-13.474998474121094,-14.599998474121094,2.5,4,-0.019642829895019642,-1.0000080309673953,111.5999984741211,1.1904727304433917,112.4000015258789,2.076915853844619,110.0,-0.019642829895019642 2745,2010-10-04,109.4000015258789,112.3499984741211,109.0,111.5999984741211,1286021.0,-0.02321427209036686,-1.2333323160807292,3.6666709052299633,63.499988365186695,75.71032439057369,-0.5578255590508263,-4.543435942622722,-7.731859911680004,-13.340683666610147,22.692382057399303,3.3499984741210938,4.937601403756361,3.4500015258789034,-4.83810208823877,11.738105139996577,-0.6940502811799263,7.594053332937733,3.5999984741210938,12.195126489825919,-51.58857021650346,4.144051807058837,10,-0.5500030517578125,-6.850002288818359,-10.875,-12.0,5.400001525878892,0,0.023765982064507085,2.4285698715538335,112.0,-1.0000080309673953,111.5999984741211,1.1904727304433917,112.4000015258789,0.023765982064507085 2746,2010-10-05,109.8000030517578,110.4000015258789,108.6999969482422,109.6999969482422,769778.0,0.0036563210265063706,1.6153855182694008,-0.045457382836599905,67.52575900582039,74.2262612393436,-0.35210758952952403,-4.330627827587321,-7.993262554152182,-13.627103937732542,24.120245365557665,1.7000045776367045,5.043899467627426,3.32000274658202,-4.492701051750018,11.132706544914058,-0.5863491525839919,7.226354645748032,3.1999969482422017,25.581519135571895,-37.87257411343923,3.9063518991660167,10,-0.9500045776367045,-7.250003814697251,-11.275001525878892,-12.400001525878892,4.0,1,0.007285932605905154,-1.2333323160807292,109.4000015258789,2.4285698715538335,112.0,-1.0000080309673953,111.5999984741211,0.007285932605905154 2747,2010-10-06,110.5,111.5999984741211,110.0999984741211,110.5999984741211,752574.0,0.00637519971572531,-2.3333276819395583,-0.9999237107113004,71.87498137356782,73.90024585320037,-0.5275422762781972,-4.4308288486067084,-8.522714286652189,-14.191530650714952,25.509462702786838,1.7999954223632955,5.1022262604655,3.494999694824216,-3.8833414628237506,10.873340852472182,-0.19417088399977445,7.184170273648206,2.3279998779296847,41.860506378523965,-26.038548030506234,3.689170578823986,10,-1.25,-7.625,-11.974998474121094,-13.099998474121094,2.0999984741210938,2,0.0036199233111213758,1.6153855182694008,109.8000030517578,-1.2333323160807292,109.4000015258789,2.4285698715538335,112.0,0.0036199233111213758 2748,2010-10-07,110.9000015258789,111.3000030517578,110.0,111.0,734938.0,0.0036199233111213758,2.7142701441947237,1.0,71.72773237871479,72.95367481549413,-0.19563257303286719,-4.436076094015419,-8.713380098591173,-14.413938434872748,26.073913669684813,1.3000030517577983,5.211683079208953,3.5000011444091825,-3.821202631975737,10.821204920794102,-0.16060074378327727,7.160603032601642,1.7628782348632797,51.16286084349091,-20.97150825966282,3.66060188819246,10,-0.0500030517578125,-5.700000762939453,-13.1875,-13.5,2.400001525878892,3,0.0180342648555627,-2.3333276819395583,110.5,1.6153855182694008,109.8000030517578,-1.2333323160807292,109.4000015258789,0.0180342648555627 2749,2010-10-08,108.5999984741211,110.9000015258789,108.4000015258789,110.9000015258789,815816.0,-0.020739432102001354,1.173910159022908,23.000381475547417,63.333315168128095,70.67972609731311,2.2290399305403383,-1.8032281416232365,-6.332836758369638,-11.888036272485266,26.405746610166243,2.5,5.095450137936325,0.9299980163574162,-6.132759507624797,7.99275554033963,-2.6013807456336906,4.461376778348523,3.9043659741210917,5.063217791375494,-68.27086981895219,3.531378761991107,10,2.1000022888183594,-3.3999977111816406,-10.974998474121094,-11.199996948242188,7.0,4,0.053407027009672925,2.7142701441947237,110.9000015258789,-2.3333276819395583,110.5,1.6153855182694008,109.8000030517578,0.053407027009672925 2750,2010-10-11,112.0999984741211,112.3000030517578,108.6999969482422,109.5999984741211,1023170.0,0.0322283614104657,1.4827549919760117,-1.086955079511454,64.67888511580395,69.29139366709282,-1.280170452134172,-4.942304826752007,-9.780888925873342,-15.153861918426486,26.678463945093423,3.7000045776367045,5.260377099451901,4.039998245239261,-3.100222696811784,11.180219187290305,0.4698877742137455,7.610108716264776,-3.6999969482421875,94.87167950295526,23.585824052056438,3.570110471025519,10,-1.3999977111816406,-6.899997711181641,-13.949996948242188,-14.699996948242188,2.4000015258789062,0,0.021409469746183518,1.173910159022908,108.5999984741211,2.7142701441947237,110.9000015258789,-2.3333276819395583,110.5,0.021409469746183518 2751,2010-10-12,112.5999984741211,113.0,110.4000015258789,111.9000015258789,742483.0,0.00446030336133707,2.4666646321614585,0.279998779296875,63.67922168732546,67.87747827802039,-1.5338791882606273,-5.0224851627621945,-10.270416879568046,-15.34813901290454,27.398215686713552,2.5999984741210938,5.015954585405197,4.109998321533197,-3.036558747974297,11.256555391040692,0.5367197867794573,7.683276856286938,-4.1999969482421875,91.30431177033525,21.2100487257631,3.5732785347537463,10,-1.8999977111816406,-7.399997711181641,-14.449996948242188,-15.199996948242188,1.5,1,0.019538229195823043,1.4827549919760117,112.0999984741211,1.173910159022908,108.5999984741211,2.7142701441947237,110.9000015258789,0.019538229195823043 2752,2010-10-13,116.1999969482422,116.4000015258789,112.5999984741211,112.5999984741211,956919.0,0.031971567698986236,-1.1111137013387473,5.142877384196206,70.95434174033042,67.66951054344145,-5.071482786745619,-7.9926560713507655,-13.911385120054632,-18.66308507183095,28.50243595175865,3.8000030517578125,4.5646876695310254,7.049996948242196,-0.39368667853136685,14.493680575015759,3.3281551348554075,10.771838761628985,-7.61599548339845,97.49994277954119,26.973027827797196,3.7218418133867828,10,-3.7999954223632955,-9.299995422363295,-17.774995803833022,-18.799995422363295,-0.8999938964844034,2,-0.02065399276691382,2.4666646321614585,112.5999984741211,1.4827549919760117,112.0999984741211,1.173910159022908,108.5999984741211,-0.02065399276691382 2753,2010-10-14,114.0,116.9000015258789,113.8000030517578,116.5,682699.0,-0.018932848588818163,-1.1379344817788517,-0.6944447387884913,60.173150879659076,66.38304174605963,-2.788482523664271,-5.117823400090003,-11.67238181070583,-16.247013076449363,29.892375948728763,3.099998474121108,4.286016918135303,4.254999923706052,-2.7024572624688403,11.212457109880944,0.7762713306185987,7.733728516793505,-4.947038531494144,65.88233498965992,-1.0424491210609261,3.478728593087447,10,-1.3499984741210938,-5.200000762939453,-15.57499885559082,-16.599998474121094,1.5,3,-0.012280715139288634,-1.1111137013387473,116.1999969482422,2.4666646321614585,112.5999984741211,1.4827549919760117,112.0999984741211,-0.012280715139288634 2754,2010-10-15,113.0,114.6999969482422,112.0,113.8000030517578,694757.0,-0.00877192982456143,1.0769280428186485,0.3200012207031193,53.84614587950672,65.31039258098407,-1.8234727454872939,-3.4769999221940395,-10.573267736309305,-15.037752724987655,31.14353420998769,2.6999969482422017,3.8320259877290823,2.734999847412112,-3.490000256316975,8.9599999511412,-0.3775002044524314,5.847499899276656,-3.319275326904304,52.439032332797645,-10.32552994851278,3.1125000518645423,10,-0.34999847412109375,-3.8499984741210938,-13.899999618530273,-15.599998474121094,2.4000015258789062,4,0.0026548942633433104,-1.1379344817788517,114.0,-1.1111137013387473,116.1999969482422,2.4666646321614585,112.5999984741211,0.0026548942633433104 2755,2010-10-18,112.8000030517578,114.6999969482422,112.5,113.4000015258789,431819.0,-0.0017698844977186434,-2.6666475932531215,0.7499952316466388,56.66667393275665,64.10382757286588,-1.2186169257576296,-2.6405493682526924,-10.335689277455856,-14.623542158182161,32.46230661836405,2.1999969482422017,3.478323247999441,2.045002746582014,-3.24469895379778,7.334704446961808,-0.5998481036078829,4.689853596771911,-2.54173623043944,36.923100398136796,-23.070519428953588,2.6448508501898953,10,-0.15000152587889204,-3.5000038146972514,-14.350004196166978,-15.400001525878892,1.099998474121108,0,0.024822653782008652,1.0769280428186485,113.0,-1.1379344817788517,114.0,-1.1111137013387473,116.1999969482422,0.024822653782008652 2756,2010-10-19,113.0,115.5,112.5999984741211,113.3000030517578,688849.0,0.0017730225428311819,-4.272700790678319,0.5000063578449093,51.59574101121156,61.85057864371519,-1.024718737794558,-2.388043465242106,-10.443425259170269,-14.586827246660476,33.13439842411819,2.9000015258789062,3.1295675197413573,1.8799995422363338,-2.926398536610378,6.686397621083046,-0.5231994971870222,4.28319858165969,-2.210394402316794,20.408156910127317,-33.69759184594156,2.4031990394233547,10,-0.34999847412109375,-3.700000762939453,-14.412500381469727,-15.02499771118164,0.40000152587890625,1,0.01327433628318575,-2.6666475932531215,112.8000030517578,1.0769280428186485,113.0,-1.1379344817788517,114.0,0.01327433628318575 2757,2010-10-20,115.0,115.0,110.0,112.5,609039.0,0.017699115044247815,3.0,-8.333248563145707,58.50000705719261,60.38083138576828,-2.5918232623801742,-3.944456320259036,-12.232531876258165,-16.323308571206624,33.02393278490511,5.0,3.171613848959254,3.4699996948242244,-1.1812472958885394,8.121246685536988,1.1443761994678425,5.795623190180606,1.9000015258789062,72.46375209117235,21.171702922143496,2.3256234953563815,10,-2.3499984741210938,-5.700000762939453,-15.225000381469727,-16.27499771118164,-2.0,2,-0.007826100225033938,-4.272700790678319,113.0,-2.6666475932531215,112.8000030517578,1.0769280428186485,113.0,-0.007826100225033938 2758,2010-10-21,115.5,116.9000015258789,114.1999969482422,115.0,591976.0,0.004347826086956497,-1.5714254573990591,0.2,58.706471627369545,59.86673765901732,-2.6492950576411403,-3.904299457061512,-12.517927770795339,-16.600511882163858,33.29861298964572,2.7000045776367045,3.1330196263187844,3.4999996185302678,-0.7207497401859229,7.720748977246458,1.3896249391721653,5.61037429788837,-5.5,79.71012730028959,30.19311444011489,2.1103746793580953,10,-2.700000762939453,-6.200000762939453,-15.899999618530273,-16.14999771118164,-2.5999984741210938,3,-0.0017315753094563346,3.0,115.0,-4.272700790678319,113.0,-2.6666475932531215,112.8000030517578,-0.0017315753094563346 2759,2010-10-22,116.0,117.0,115.8000030517578,115.8000030517578,645088.0,0.0043290043290042934,-11.000152590217404,0.3999938964844034,68.33333686546187,60.27278785342376,-2.222986729427305,-4.086113254807572,-12.76729876057803,-16.86536067332497,33.14406087219914,1.5,2.974402221938817,3.664999771118161,-0.7140281880889319,8.044027730325254,1.4754857915146147,5.854513750721708,-6.0,85.71428571428571,30.17605153219054,2.189513979603549,10,-2.5,-6.650001525878906,-16.399999618530273,-16.0,-3.0999984741210938,4,-0.004310344827586188,-1.5714254573990591,115.5,3.0,115.0,-4.272700790678319,113.0,-0.004310344827586188 2760,2010-10-25,116.9000015258789,117.1999969482422,115.6999969482422,117.0,589913.0,0.007758633843783613,5.000091554131039,-0.4999999999999645,69.18919297880961,60.88500688581089,-2.6490836137905234,-4.790686937212655,-13.373643568872964,-17.509018171831684,32.5314356518924,1.5,2.8308636387807553,4.28500137329101,-0.5116087544890462,9.081611501071066,1.886696309400989,6.683306437181031,-6.620001525878905,95.83339514558355,34.9978194705544,2.398305063890027,10,-3.3000030517578125,-7.3000030517578125,-17.30000114440918,-16.75,-3.8000030517578125,0,-0.012831479729860651,-11.000152590217404,116.0,-1.5714254573990591,115.5,3.0,115.0,-0.012831479729860651 2761,2010-10-26,115.0,117.0,114.6999969482422,116.5,478140.0,-0.016253220710679694,-1.1904727304433917,15.00022888532845,61.42132156624907,59.825782422024076,-0.416655860808703,-2.631826813798625,-11.2588727915263,-15.35073990853462,32.040023022380545,2.3000030517577983,3.0128505875812976,2.1349998474121037,-2.6086490897237127,6.87864878454792,-0.2368246211558045,4.506824315980012,-4.3048001831054705,69.44447387884927,5.952205404805952,2.3718244685679095,10,-1.4000015258789062,-4.650001525878906,-15.399999618530273,-14.849998474121094,0.6999969482422017,1,-0.00956520412279216,5.000091554131039,116.9000015258789,-11.000152590217404,116.0,-1.5714254573990591,115.5,-0.00956520412279216 2762,2010-10-27,115.0,116.1999969482422,114.0,114.8000030517578,627218.0,0.0,-1.4444369092527602,-0.13333129882813446,60.62176022428051,59.875627904759796,-0.6758490295005259,-2.5582152206386013,-11.023556502791976,-15.11459010209478,31.021324122942715,2.1999969482422017,2.912093719624835,2.004999923706052,-2.8266822701514513,6.836682117563555,-0.41084117322270686,4.4208410206348105,-3.914512355224616,31.25002980235067,-32.405507259576126,2.415841096928752,10,-1.4000015258789062,-4.050003051757798,-14.174999237060547,-14.849998474121094,4.5,2,-0.013913030209748656,-1.1904727304433917,115.0,5.000091554131039,116.9000015258789,-11.000152590217404,116.0,-0.013913030209748656 2763,2010-10-28,112.4000015258789,115.8000030517578,112.0,115.8000030517578,1020922.0,-0.02260868238366165,1.2352949096253847,-17.00026703288191,59.693889864188904,60.52537723639116,1.8699690366815815,0.11045349841867846,-8.191035790863396,-12.33666971766064,29.70642216827345,3.8000030517577983,2.7554667380925366,-0.6349987030029354,-5.43116975186831,4.16117234586244,-3.033084227435623,1.7630868214297521,-0.9476433228955159,7.6923415505872965,-60.756785124885205,2.398085524432689,10,1.1999969482421875,-1.4500045776367045,-10.55000114440918,-12.25,5.599998474121094,3,0.005338064643913398,-1.4444369092527602,115.0,-1.1904727304433917,115.0,5.000091554131039,116.9000015258789,0.005338064643913398 2764,2010-10-29,109.8000030517578,110.3000030517578,103.8000030517578,105.5,3513077.0,-0.0231316587084075,1.4528287763322054,-1.2647062123439072,43.850276106721815,59.10133303349839,4.434664612396588,2.674295493656345,-5.261428984967395,-9.581642164010077,28.595075540128363,8.599998474121108,1.9737930453543555,-3.124997329711931,-8.117991398267122,1.8679967388432601,-5.621494363989527,-0.6285002954343355,7.399993896484403,44.77613979790057,-19.490870920554457,2.496497034277595,10,0.6999969482422017,0.6999969482422017,-7.875003814697251,-9.650001525878892,7.699996948242202,4,0.028233136502371803,1.2352949096253847,112.4000015258789,-1.4444369092527602,115.0,-1.1904727304433917,115.0,0.028233136502371803 2765,2010-11-01,112.0,113.6999969482422,110.0,110.1999969482422,875923.0,0.020036401521821068,-2.3636382552244215,0.41860506378523965,48.52941451463367,58.76063008943417,2.357130729298845,0.715769012631938,-7.136531293358871,-11.645774259912201,27.801937345699802,3.8999938964844034,1.708870693841547,-1.0550003051757812,-5.790298007627484,3.680297397275922,-3.422649156401633,1.3126485460500703,4.931997070312519,62.12120336387022,1.2215922900318503,2.3676488512258502,11,-1.5,-1.5,-9.125,-11.799999237060547,8.300003051757798,0,0.008035727909633028,1.4528287763322054,109.8000030517578,1.2352949096253847,112.4000015258789,-1.4444369092527602,115.0,0.008035727909633028 2766,2010-11-02,110.5999984741211,112.4000015258789,110.1999969482422,111.3000030517578,750909.0,-0.012500013623918838,-1.933324517188975,-0.38889077268680905,34.61537977848754,56.1067826140225,3.7782092824607503,2.2965210000956375,-5.313207657522028,-10.123056379306092,27.102148683147,2.2000045776367045,1.6615657388663863,-2.4950016021728487,-7.1269157866438775,2.13691258229818,-4.81095869440837,-0.17904450993732723,6.069358715820329,54.83869975364426,-1.3720934748525622,2.3159570922355175,11,-0.09999847412109375,-0.09999847412109375,-6.625,-9.299999237060547,9.700004577636705,1,0.02260397861203378,-2.3636382552244215,112.0,1.4528287763322054,109.8000030517578,1.2352949096253847,112.4000015258789,0.02260397861203378 2767,2010-11-03,110.9000015258789,111.4000015258789,109.6999969482422,110.5999984741211,726327.0,0.0027125050261913586,1.6153855182694008,-0.42857298558054735,40.49079955609084,54.08281905054709,3.1686806819884623,2.1376183721220627,-5.168003078060124,-10.292562539211062,26.116671704102814,1.7000045776367045,1.5653743910044113,-2.21499862670899,-6.802980203044399,2.3729829496264188,-4.5089894148766945,0.07899216145871435,5.511968581298845,59.16665395100923,4.006605381000746,2.2939907881677013,11,-0.40000152587890625,-0.40000152587890625,-6.9250030517578125,-9.60000228881836,7.6999969482421875,2,0.04328219437619385,-1.933324517188975,110.5999984741211,-2.3636382552244215,112.0,1.4528287763322054,109.8000030517578,0.04328219437619385 2768,2010-11-04,112.9000015258789,113.4000015258789,112.0,112.0,604193.0,0.0180342648555627,-2.111109227313186,2.999974568943594,49.71098699254039,52.013669064666914,0.8505277097822272,0.3110853715972439,-6.770970857933975,-12.161884682412207,24.915377662068856,2.5,1.6406547886944622,-0.3149986267089844,-4.785380371409758,4.155383117991789,-2.550189499059371,1.9201922456414025,3.2597292401904525,91.9192331760186,34.91072849809426,2.235190872350388,11,-2.4000015258789062,-2.4000015258789062,-8.325000762939453,-11.0,5.6999969482421875,3,0.05845879880354343,1.6153855182694008,110.9000015258789,-1.933324517188975,110.5999984741211,-2.3636382552244215,112.0,0.05845879880354343 2769,2010-11-05,114.4000015258789,114.8000030517578,111.8000030517578,113.0,671919.0,0.013286093708831048,1.7272670525283074,1.555554613656593,54.301071519837066,50.3594333470033,-1.0061023277288257,-0.771677997153148,-7.77578723998127,-13.548301835477787,24.361052845104105,3.0,1.4253091795588233,0.8950012207031222,-3.034629067875983,4.824631509282227,-1.0698139235864232,2.8598163649926676,1.5125346859042281,92.15684221234248,31.260679805538672,1.9648151442895512,11,-4.0,-3.9000015258789062,-9.475000381469727,-12.5,5.2999954223632955,4,0.03146851771069881,-2.111109227313186,112.9000015258789,1.6153855182694008,110.9000015258789,-1.933324517188975,110.5999984741211,0.03146851771069881 2770,2010-11-08,114.5,114.8000030517578,113.5,113.9000015258789,480983.0,0.0008741125243645342,1.1666634877644328,0.42856987155383347,54.05405405405405,49.54084806787053,-1.6565463945034935,-0.719546906278481,-7.377289971917648,-13.528991073739789,23.39971956363329,1.3000030517577983,1.150815232089954,0.8749996185302678,-3.0204083758998905,4.770407612960426,-1.0727043786848043,2.82270361574534,1.1702855485826262,94.11759426030889,26.939190621075397,1.9477039972150765,11,-4.5,-4.0,-9.100000381469727,-12.5,4.800003051757798,0,0.026200873362445476,1.7272670525283074,114.4000015258789,-2.111109227313186,112.9000015258789,1.6153855182694008,110.9000015258789,0.026200873362445476 2771,2010-11-09,114.8000030517578,115.0,113.9000015258789,114.5,680466.0,0.002620113989151074,2.142866485013624,0.5000063578449212,49.40477109549907,48.29451594245037,-2.2215188962578765,-0.8920143998341672,-7.136019139310562,-13.676391528664581,22.22615861395736,1.0999984741210938,0.6263054754570163,1.0650024414062358,-2.8327828329209552,4.962787715733427,-0.8838901957573597,3.0138950785698313,0.6328768468883368,96.22647484748389,28.489068816791033,1.9488926371635944,11,-5.0,-4.300003051757798,-9.100004196166978,-12.800003051757798,3.1999969482422017,1,0.04790940639191721,1.1666634877644328,114.5,1.7272670525283074,114.4000015258789,-2.111109227313186,112.9000015258789,0.04790940639191721 2772,2010-11-10,113.8000030517578,114.6999969482422,113.5,114.1999969482422,532161.0,-0.008710801162166715,-1.3999938964844034,-1.333299425258283,45.08671488913563,46.67149650077778,-1.5752988193404462,-0.08541413510671703,-5.7886329739589115,-12.517676082130592,20.16731320775797,1.3000030517577983,-0.064097073388524,0.1850021362304517,-3.537065414530616,3.9070696869915196,-1.6760316391500822,2.0460359116109856,1.4002193099505718,62.50005960470134,-3.569089468890702,1.861033775380532,11,-4.400001525878892,-3.3000030517577983,-8.100004196166978,-11.800003051757798,2.6999969482422017,2,0.05711774890764909,2.142866485013624,114.8000030517578,1.1666634877644328,114.5,1.7272670525283074,114.4000015258789,0.05711774890764909 2773,2010-11-11,112.5999984741211,114.1999969482422,112.3000030517578,114.0999984741211,494693.0,-0.010544855408228138,1.2352909497266837,3.750057221331846,40.555555320080515,46.305416413373194,-0.38436089036834176,1.0586032162048866,-4.225457592421776,-11.129993321360033,17.979746333184913,1.8999938964844034,-0.5231774269046099,-0.9450023651123018,-4.689176590602742,2.799171860378138,-2.8170894778575217,0.927084747632918,2.4000015258789062,24.999880790597096,-36.990413374386684,1.8720871127452186,11,-0.25,-2.0999984741210938,-6.537498474121094,-10.599998474121094,6.5,3,0.0532859687505145,-1.3999938964844034,113.8000030517578,2.142866485013624,114.8000030517578,1.1666634877644328,114.5,0.0532859687505145 2774,2010-11-12,113.3000030517578,114.0,110.8000030517578,112.0,530084.0,0.006216737008194473,1.370370788993325,-0.8666687011718656,39.88765080367903,45.345220445489346,-0.598632062113893,0.4028824976760603,-4.585354863493265,-11.619578322523807,16.667766520742855,3.1999969482422017,-0.9744545270631875,-0.2599979400634851,-3.9973764445060027,3.4773805643790325,-2.128687192284744,1.6086913121577737,1.4759970092773642,59.52385277437664,1.7395288426325521,1.868689252221256,11,-0.9500045776367045,-2.8000030517577983,-5.275003433227525,-11.300003051757798,5.099998474121108,4,0.046778422591411184,1.2352909497266837,112.5999984741211,-1.3999938964844034,113.8000030517578,2.142866485013624,114.8000030517578,0.046778422591411184 2775,2010-11-15,115.5999984741211,115.5999984741211,113.0,113.0,563910.0,0.020300047311672342,1.0,1.9999941312487748,51.64834704178684,47.23777236363372,-2.6085856706532553,-1.7671937401875368,-6.508280812719022,-13.708014044350904,15.096236686291231,2.5999984741210938,-1.173877527643583,1.8999977111816406,-1.9262271713777466,5.726222593741028,-0.013114730098052974,3.8131101524613342,-11.799995422363295,100.0,41.88579272582402,1.9131124412796934,11,-2.950000762939453,-5.099998474121094,-7.649997711181641,-13.599998474121094,4.900001525878906,0,0.03546711529619051,1.370370788993325,113.3000030517578,1.2352909497266837,112.5999984741211,-1.3999938964844034,113.8000030517578,0.03546711529619051 2776,2010-11-16,114.5,115.5,114.1999969482422,114.5,902733.0,-0.00951555786021352,-3.333299425258283,0.0,48.704663417256654,48.15042390376325,-1.0026314342703415,-0.5787288785643625,-5.026549113421794,-12.31288519332071,13.244001760085144,1.400001525878892,-0.8081834433989457,0.724999237060544,-3.1022571048771397,4.552255578998228,-1.1886289339082907,2.638627408029379,-10.463997039794933,77.08334326745033,14.927776340967299,1.9136281709688416,11,-1.2999992370605469,-4.0,-6.549999237060547,-12.5,6.199996948242202,1,0.04192142403281918,1.0,115.5999984741211,1.370370788993325,113.3000030517578,1.2352909497266837,112.5999984741211,0.04192142403281918 2777,2010-11-17,114.0999984741211,114.5999984741211,114.0,114.0999984741211,583123.0,-0.0034934631081127154,-5.0000762951094835,0.0,54.97074953643637,48.734841964196136,-0.11284109643958118,-0.2630995968195009,-4.267382338140948,-11.622671535704285,12.467003441855095,0.5999984741210938,-0.6953220736857162,0.3699977874755831,-3.417571437236404,4.15756701218757,-1.5237868248804176,2.263782399831584,-9.832715603637709,68.74997019764928,-0.2826493926805256,1.893784612355996,11,-0.8999977111816406,-3.5999984741210938,-6.149997711181641,-12.099998474121094,7.2000045776367045,2,0.03418055721327162,-3.333299425258283,114.5,1.0,115.5999984741211,1.370370788993325,113.3000030517578,0.03418055721327162 2778,2010-11-18,115.3000030517578,115.5,114.3000030517578,114.9000015258789,501920.0,0.010517130531854324,2.0000095367977697,100.0,67.51590994794525,50.20315734509705,-1.046672418610001,-1.5587748819077234,-5.18358606224362,-12.47863006365894,11.060398965741152,1.4000015258789062,-0.10838350915253159,1.5800022125244055,-2.18890082263745,5.348905247686261,-0.30444930505652223,3.4644537301053333,-10.80606586920166,93.75008940705214,20.754882622193662,1.8844515175809273,11,-2.100002288818345,-4.800003051757798,-5.650001525878892,-11.600002288818345,6.0,3,0.010407605520214247,-5.0000762951094835,114.0999984741211,-3.333299425258283,114.5,1.0,115.5999984741211,0.010407605520214247 2779,2010-11-19,115.5,115.5,114.5,115.0,474316.0,0.0017345788633884585,3.0,1.2499952316466523,62.77371124605168,51.172008144207894,-1.200467420492231,-1.8953255281972474,-5.09805430196657,-12.379423302949505,9.552332286845093,1.0,0.3514791636081469,1.8049991607665987,-1.9064197411000379,5.516418062633235,-0.050710290166719574,3.660708611699917,-10.78394159161256,96.15390258431219,20.883365666794575,1.8557094509333183,11,-2.299999237060547,-5.0,-4.774999618530273,-11.549999237060547,6.400001525878906,4,0.031168817957758277,2.0000095367977697,115.3000030517578,-5.0000762951094835,114.0999984741211,-3.333299425258283,114.5,0.031168817957758277 2780,2010-11-22,115.4000015258789,117.0,115.3000030517578,115.6999969482422,490605.0,-0.0008657876547281118,-5.8000915541310505,-0.5999908447265909,69.3548367249249,53.38868210303298,-1.0721232438712036,-2.0168712076687854,-4.743264036868524,-11.988942108174982,8.096103691156133,1.6999969482422017,0.5040820606729,1.7800006866455078,-1.7129091755104469,5.2729105488014625,0.03354575556753048,3.526455617723485,-10.46626431617679,46.666717529296875,-29.8999524882106,1.7464549310779751,11,-1.5,-4.900001525878906,-4.5,-11.450000762939453,6.400001525878892,0,0.025996533451754233,3.0,115.5,2.0000095367977697,115.3000030517578,-5.0000762951094835,114.0999984741211,0.025996533451754233 2781,2010-11-23,113.9000015258789,115.4000015258789,113.0,115.0,729731.0,-0.012998266725877117,1.5263153667928862,3.666717530072815,61.02940681484143,55.16009231700029,0.3204886457885294,-0.6361199057235751,-2.9909776474511602,-10.262512893593737,6.909148963639248,2.4000015258789062,0.40953793441471475,0.3350006103515568,-3.1005869688459455,3.770588189549059,-1.3827931792472015,2.052794399950315,-8.483613804564868,22.500038146972656,-53.94325966878125,1.7177937895987532,11,0.0,-3.4000015258789062,-2.9250011444091797,-9.950000762939453,9.400001525878892,1,0.057945552113285226,-5.8000915541310505,115.4000015258789,3.0,115.5,2.0000095367977697,115.3000030517578,0.057945552113285226 2782,2010-11-24,113.4000015258789,114.3000030517578,113.3000030517578,113.5999984741211,1227653.0,-0.004389815568934807,-4.000076295109128,0.1818156597007886,52.066114660284036,56.43904335480069,0.846835208507585,-0.27629981321337027,-2.207061781789946,-9.526313729479213,5.966335866051099,1.0,0.2950913519684377,-0.0849994659423885,-3.453756764175182,3.283757832290405,-1.7693781150587853,1.5993791831740083,-7.52026931341743,10.000038146972656,-61.821821916913706,1.6843786491163957,11,0.5,-2.9000015258789062,-2.4250011444091797,-9.450000762939453,14.599998474121094,2,0.06437385647386762,1.5263153667928862,113.9000015258789,-5.8000915541310505,115.4000015258789,3.0,115.5,0.06437385647386762 2783,2010-11-25,113.0,113.6999969482422,112.4000015258789,113.6999969482422,792392.0,-0.0035273502689294745,2.7142888283377644,3.500038147554813,43.63636111425147,56.855566722642074,1.4634403251320123,0.18019555975061508,-1.492924534636586,-8.929958960086083,5.905249323192329,1.2999954223632955,0.24524624324769206,-0.5150009155273381,-3.853626521526536,2.82362469047186,-2.184313718526937,1.1543118874722609,-6.675457076036977,13.043449416268196,-53.88435317239101,1.6693128029996012,11,1.7000007629394531,-2.5,-2.0249996185302734,-9.049999237060547,11.400001525878906,3,0.07345135444033457,-4.000076295109128,113.4000015258789,1.5263153667928862,113.9000015258789,-5.8000915541310505,115.4000015258789,0.07345135444033457 2784,2010-11-26,112.9000015258789,113.5999984741211,112.4000015258789,112.8000030517578,631309.0,-0.0008849422488592662,-1.6666553638791166,-0.14285558583108007,42.727284707305394,55.86433757436635,1.6770961721289837,0.5526823350036381,-1.0895944927267465,-8.648960744856964,4.637433366657421,1.1999969482421875,0.35827610039851265,-0.7699993133544893,-3.6369439567863537,2.096945330077375,-2.2034716350704144,0.6634730083614357,-6.148440318874407,10.869568822966476,-50.44527517027159,1.43347232171593,11,1.7999992370605469,-2.4000015258789062,-1.8500022888183594,-8.950000762939453,7.599998474121094,4,0.0744021382847675,2.7142888283377644,113.0,-4.000076295109128,113.4000015258789,1.5263153667928862,113.9000015258789,0.0744021382847675 2785,2010-11-29,112.9000015258789,114.0,112.8000030517578,113.0,631104.0,0.0,-7.000101726811981,-0.9999999999998579,41.12149199519995,55.02176297191561,1.4011729242956648,0.6572635710555517,-0.7929041027391008,-8.472510342481456,4.298026611814003,1.1999969482422017,0.6788993904676346,-0.8149993896484347,-3.5986172947490473,1.968618515452178,-2.206808342198741,0.5768095629018717,-5.738502767154586,16.666666666666664,-38.570144646756454,1.391808952550307,11,1.7999992370605469,-2.4000015258789062,-1.4750022888183594,-8.900001525878906,7.2999954223632955,0,0.07971656225298651,-1.6666553638791166,112.9000015258789,2.7142888283377644,113.0,-4.000076295109128,113.4000015258789,0.07971656225298651 2786,2010-11-30,113.0999984741211,113.5,111.0999984741211,112.6999969482422,1019734.0,0.0017714521305505215,2.9999872843909543,-4.000076295109341,46.4646238901738,54.07663790010865,1.0970699804880013,0.6895152938587614,-0.7748118544365639,-8.498691034204683,4.1556628156714766,2.4000015258789062,0.9830110441896096,-0.7400024414062472,-3.1315665118995213,1.651561629087027,-1.9357844766528842,0.4557795938403899,-5.5449596657457505,62.49991059316101,7.843867501220011,1.19578203524664,11,0.9500007629394531,-2.6999969482421875,-1.5,-9.0,6.7000045776367045,1,0.07692311843512001,-7.000101726811981,112.9000015258789,-1.6666553638791166,112.9000015258789,2.7142888283377644,113.0,0.07692311843512001 2787,2010-12-01,115.6999969482422,115.8000030517578,113.0999984741211,113.0999984741211,834336.0,0.022988492565859886,-1.0769278170822134,6.499971389879914,63.71681296430459,53.65451601303747,-1.399246591799482,-1.6152566093454368,-3.1574743057649783,-10.921561944422237,3.5520109186305535,2.7000045776367045,0.9217960112334538,1.6199962615966967,-0.47420575290855993,3.7141982761019534,0.5728952543440755,2.667097268849318,-7.767159692201872,97.87221263588891,37.834611620294766,1.047101007252628,12,-1.6499977111816548,-5.2999954223632955,-3.724998474121108,-11.599998474121108,2.8000030517577983,2,0.06568717635243693,2.9999872843909543,113.0999984741211,-7.000101726811981,112.9000015258789,-1.6666553638791166,112.9000015258789,0.06568717635243693 2788,2010-12-02,119.5,119.6999969482422,115.9000015258789,116.0,1128621.0,0.03284358817621835,-1.0540532738377613,1.3461546361803634,71.52777630605755,54.62718990859368,-5.074460723423442,-5.160008374397933,-6.668937276941392,-14.515752172553192,3.8964135171355143,4.0,1.1078456720007352,5.08999938964844,1.956547101068466,8.223451678228415,3.523273245358453,6.6567255339384275,-11.20447623420128,97.67445367759045,36.01981189652082,1.5667261442899838,12,-4.100002288818359,-7.75,-7.225002288818359,-15.400001525878906,0.5,3,0.07112970711297062,-1.0769278170822134,115.6999969482422,2.9999872843909543,113.0999984741211,-7.000101726811981,112.9000015258789,0.07112970711297062 2789,2010-12-03,118.0,121.8000030517578,117.5999984741211,119.0,1044610.0,-0.012552301255230103,-3.6666638409697634,-0.2857142857142857,58.823536011587706,53.45704538488955,-3.5565515718467253,-3.55894602456155,-4.99503975109829,-12.787033122542795,4.576802099530865,4.2000045776367045,1.1678698939546308,3.409999465942377,-0.11070565476511263,6.930704586649867,1.6496469055886251,5.170352026296129,-9.020207843254667,64.48596798079969,7.364430704859544,1.7603525603537453,12,-1.5499992370605469,-5.199996948242202,-5.725002288818359,-13.900001525878906,2.0,4,0.054237301066770494,-1.0540532738377613,119.5,-1.0769278170822134,115.6999969482422,2.9999872843909543,113.0999984741211,0.054237301066770494 2790,2010-12-06,117.5,119.0,117.3000030517578,118.0,611870.0,-0.004237288135593209,-2.7777966159166327,0.5,61.53846153846154,53.51360702084733,-3.0478547179310738,-2.9752103712867495,-4.387842720863986,-12.023771746890048,5.25268458080985,1.6999969482422017,0.8935846158140635,2.7599994659423857,-0.9925569509353949,6.512555882820166,0.8837212575034954,4.636277674381276,-7.494590971653665,59.81307278367974,5.0010786006309615,1.8762782084388874,12,-1.0499992370605469,-1.75,-7.0,-13.400001525878906,1.9000015258789062,0,0.025531914893617058,-3.6666638409697634,118.0,-1.0540532738377613,119.5,-1.0769278170822134,115.6999969482422,0.025531914893617058 2791,2010-12-07,120.3000030517578,120.6999969482422,117.6999969482422,117.6999969482422,537259.0,0.02382981320644939,-1.3076868903834895,-5.200012207031193,70.12988299779687,55.5206923916821,-5.413872597155532,-5.630730820642569,-7.003992895935383,-14.548744150380273,6.058639980186029,3.1999969482422017,0.7933796167773579,5.285002517700178,0.7827105612922907,9.787294474108066,3.0338565394962274,7.536148495904129,-9.351026501538541,82.75862976146313,28.48241891824712,2.2511459782039474,12,-3.850002288818345,-4.550003051757798,-9.800003051757798,-16.200004577636705,0.599998474121108,1,-0.0008313059100469866,-2.7777966159166327,117.5,-3.6666638409697634,118.0,-1.0540532738377613,119.5,-0.0008313059100469866 2792,2010-12-08,120.3000030517578,121.5999984741211,119.0,119.6999969482422,526842.0,0.0,-1.5999984741210938,0.23077103653883685,67.60563758648888,58.1839453330418,-4.841290601888758,-5.395425233052791,-6.893720431035604,-14.329201453851823,7.113258246351509,2.5999984741210938,0.6238258057539099,4.960002517700175,-0.07938004302968693,9.999385078430038,2.440311237335237,7.479693798065114,-8.482944381415464,74.57627776161375,24.248409132787472,2.5196912803649343,12,-3.850002288818345,-4.550003051757798,-9.800003051757798,-16.200004577636705,-0.6000061035155966,2,-0.0041562758712888614,-1.3076868903834895,120.3000030517578,-2.7777966159166327,117.5,-3.6666638409697634,118.0,-0.0041562758712888614 2793,2010-12-09,118.5999984741211,120.9000015258789,118.0,120.9000015258789,554137.0,-0.014131376014224206,1.5217371113160356,-3.8332994252583066,59.87260372693386,60.08898077966718,-2.5293800584064456,-3.39703598460747,-5.075133575611318,-12.442858196147995,7.8361320892927635,2.9000015258789062,0.647737605554596,2.9599979400634737,-2.1068813881009874,8.026877268227935,0.4265582759812503,5.493437604145697,-5.98430425326552,28.888787163628788,-14.996225109733675,2.5334396640822274,12,-2.1499977111816406,-2.2999954223632955,-8.099998474121094,-14.5,1.4000015258789062,3,-0.0008431574654945706,-1.5999984741210938,120.3000030517578,-1.3076868903834895,120.3000030517578,-2.7777966159166327,117.5,-0.0008431574654945706 2794,2010-12-10,118.5999984741211,119.9000015258789,118.0999984741211,118.6999969482422,541633.0,0.0,-2.2727373611968456,0.043477539755733194,60.25639646230985,62.215081276012725,-1.8280446827348271,-3.1406370915051696,-4.967001605767777,-12.25622445950603,8.146826905263287,1.8000030517578125,0.8891422714769988,2.694998168945318,-2.410819279159469,7.800815617050105,0.14208944489293174,5.247906892997705,-5.249559546793336,30.23248386736218,-12.751224796721171,2.552908724052391,12,-2.1499977111816406,-2.2999954223632955,-8.099998474121094,-14.5,1.3000030517578125,4,0.011804397503296649,1.5217371113160356,118.5999984741211,-1.5999984741210938,120.3000030517578,-1.3076868903834895,120.3000030517578,0.011804397503296649 2795,2010-12-13,119.6999969482422,121.0999984741211,119.3000030517578,119.5,415735.0,0.009274860778022198,-5.000076295109246,-1.999999999999858,69.07892656459015,64.7277815731701,-2.0808489278743707,-4.129443547775907,-5.860038039028666,-13.212392844148681,9.127321685644048,2.5,1.3451028030331713,3.5899967193603715,-1.7863254464067069,8.96631888512745,0.9018356364768323,6.278157802243911,-5.6735928909600375,51.28203121790539,5.471514310139362,2.6881610828835365,12,-2.2499961853027486,-3.3999938964844034,-9.249996185302749,-15.049999237060561,-2.099998474121108,0,0.002506291223111079,-2.2727373611968456,118.5999984741211,1.5217371113160356,118.5999984741211,-1.5999984741210938,120.3000030517578,0.002506291223111079 2796,2010-12-14,119.3000030517578,120.0,118.4000015258789,120.0,404444.0,-0.003341636647303803,3.571444141689373,-3.500038147554564,69.53643086782597,65.37440578467248,-0.7922051587315764,-3.5325216553479066,-5.266358174392238,-12.639097126587913,10.02166559461919,1.5999984741210938,1.862576202213802,2.9500026702880717,-2.5508107805844418,8.450816121160585,0.19959594485180787,5.700409395724336,-4.651711074917586,36.11121118808757,-13.641301394529982,2.750406725436259,12,-0.4500007629394389,-3.0,-9.050003051757798,-14.650005340576158,-3.8000030517577983,1,0.0008382101556001498,-5.000076295109246,119.6999969482422,-2.2727373611968456,118.5999984741211,1.5217371113160356,118.5999984741211,0.0008382101556001498 2797,2010-12-15,118.0,119.3000030517578,117.3000030517578,118.9000015258789,504857.0,-0.01089692387680663,1.3529348406583197,1.2857220708446606,65.625,64.71854175066609,0.9704126944469493,-2.029408189664281,-3.8063483648238474,-11.161213642730914,10.733988932684992,2.0,2.4219552772634643,1.4549995422363224,-3.986159303260507,6.896158387733152,-1.2655798805120924,4.175578964984737,-2.7795711371663856,18.42099451285284,-34.48887887137907,2.720579422748414,12,1.5500030517577983,-1.6999969482422017,-7.849998474121094,-13.35000228881836,-3.5,2,0.024576284117617808,3.571444141689373,119.3000030517578,-5.000076295109246,119.6999969482422,-2.2727373611968456,118.5999984741211,0.024576284117617808 2798,2010-12-16,116.5,118.0,116.1999969482422,118.0,771212.0,-0.012711864406779627,1.4000040690103976,1.6666638409697792,60.344822294316586,64.88757355985818,2.2351615572490573,-0.45840036042824295,-2.1733679629695217,-9.475080895798186,11.583864870448295,1.8000030517577983,2.9090353814082306,-0.10500030517577841,-5.514728431053953,5.3047278207023965,-2.809864368114873,2.599863757763316,-0.753205202052456,6.122509353790212,-49.95276858883856,2.7048640629390897,12,2.3999977111816406,-0.1999969482422017,-6.549999237060547,-11.85000228881836,-1.5,3,0.02746778496345237,1.3529348406583197,118.0,3.571444141689373,119.3000030517578,-5.000076295109246,119.6999969482422,0.02746778496345237 2799,2010-12-17,119.0999984741211,120.3000030517578,116.4000015258789,116.8000030517578,1193843.0,0.022317583468850488,-1.5161312551836748,-1.5333302815755303,65.49999237060547,65.32774365231862,-0.21500284220407195,-2.9248247576244495,-4.533284741082468,-11.924629741800715,12.72196485519235,3.900001525878892,3.068082966013634,2.314998245239252,-3.178835487008598,7.8088319774871024,-0.43191862088467303,5.061915111363177,-2.900001525878892,59.183686179745244,-1.7989991082327492,2.7469168661239287,12,-0.20000076293945312,-2.7999954223632955,-7.674999237060547,-14.125,-1.5,4,0.007556687971532305,1.4000040690103976,116.5,1.3529348406583197,118.0,3.571444141689373,119.3000030517578,0.007556687971532305 2800,2010-12-20,118.4000015258789,119.4000015258789,117.1999969482422,119.0,542832.0,-0.005877388389675664,2.1428602568923125,-0.2608694209941436,62.92683671160442,64.52740517607502,0.699661949981845,-2.096015371290733,-3.7092228818856228,-11.111853897667203,13.387975702749987,2.2000045776367045,2.738154940557635,1.4650012969970732,-4.03342911828382,6.963431712277966,-1.2842139106433734,4.21421650463752,-2.2000045776367045,53.65856835555161,-6.83757438731508,2.7492152076404452,12,0.4999961853027344,-1.9500007629394531,-6.975002288818359,-11.10000228881836,-1.4000015258789062,0,0.01266891875564835,-1.5161312551836748,119.0999984741211,1.4000040690103976,116.5,1.3529348406583197,118.0,0.01266891875564835 2801,2010-12-21,120.5,120.5999984741211,118.5,118.5999984741211,632710.0,0.01773647337041706,1.0,-3.166677263074908,62.00000762939451,63.90455740306454,-1.5298651872566893,-3.8748729998016813,-5.674315290151441,-13.10966785667452,14.505966739525606,2.1999969482421875,2.8028976088542237,3.234999847412112,-2.2886432705315656,8.75864296535579,0.4731782884402662,5.996821406383958,-4.099998474121094,97.72730819448707,40.22570445582667,2.7618215589718424,12,-1.8500022888183594,-4.049999237060547,-8.92500114440918,-13.200000762939453,-4.699996948242202,1,-0.02406640270438931,2.1428602568923125,118.4000015258789,-1.5161312551836748,119.0999984741211,1.4000040690103976,116.5,-0.02406640270438931 2802,2010-12-22,120.6999969482422,120.9000015258789,119.4000015258789,120.1999969482422,502164.0,0.0016597257115535946,2.3332994252582306,0.2631576833964431,53.65852864280468,63.21410461593907,-1.863078760465342,-3.6890721129543635,-5.850357186456691,-13.251584675584937,15.714060099946403,1.5,2.888009635527439,3.06999702453615,-2.3419196529995503,8.48191370207185,0.3640386857682927,5.775955363304007,-3.867995300292989,95.74458759916203,41.53488552279886,2.7059583387678523,12,-2.049999237060561,-4.249996185302749,-8.849996566772475,-13.399997711181655,-7.0,2,-0.04308199734646245,1.0,120.5,2.1428602568923125,118.4000015258789,-1.5161312551836748,119.0999984741211,-0.04308199734646245 2803,2010-12-23,121.3000030517578,121.3000030517578,120.6999969482422,121.0,321430.0,0.004971053178840501,3.0000000000001896,0.6000061035155966,60.64517113470259,63.25730180176049,-2.279528938657677,-3.831840863204576,-6.348018885377044,-13.736740484911294,16.71224691818873,0.6000061035155966,2.5813233838624825,3.255002975463853,-1.9301889201929896,8.440194871120696,0.6624070276354388,5.847598923292267,-4.070561291503893,100.0,45.144929833985145,2.5925959478284186,12,-2.5500030517577983,-4.850002288818345,-9.450002670288072,-14.000003814697251,-3.8000030517577983,3,-0.05605938071457661,2.3332994252582306,120.6999969482422,1.0,120.5,2.1428602568923125,118.4000015258789,-0.05605938071457661 2804,2010-12-27,121.3000030517578,121.3000030517578,120.0,120.5999984741211,142736.0,0.0,2.7142701441947237,2.3333248563145945,62.666676839192675,62.54482961004965,-2.074401691928415,-3.3415924652980067,-6.211326439765614,-13.585596407570677,17.645792782607973,1.3000030517577983,2.3348663290024376,2.8350028991699077,-1.9400540964667385,7.610059894806554,0.44747440135158456,5.222531396988231,-3.7049163881835767,100.0,43.881286252825994,2.3875284978183196,12,-2.5500030517577983,-4.850002288818345,-9.450002670288072,-14.000003814697251,-5.0,0,-0.05193736927664905,3.0000000000001896,121.3000030517578,2.3332994252582306,120.6999969482422,1.0,120.5,-0.05193736927664905 2805,2010-12-28,121.9000015258789,121.9000015258789,120.8000030517578,121.5,159195.0,0.004946401146132651,4.499971389879718,0.571427014419473,56.24999627470842,61.068559099703265,-2.603273107645819,-3.4074647191838494,-6.6583946456314465,-14.059765004905955,18.86375651518053,1.099998474121108,2.3468107756304875,2.985001373291013,-1.2473447211342688,7.217347467716294,0.868828326078372,5.1011744205036536,-3.9685215512499923,100.0,45.299164062468236,2.116173047212639,12,-2.8500022888183594,-5.400001525878906,-10.05000114440918,-12.950004577636705,-5.7000045776367045,1,-0.03527484001585457,2.7142701441947237,121.3000030517578,3.0000000000001896,121.3000030517578,2.3332994252582306,120.6999969482422,-0.03527484001585457 2806,2010-12-29,121.8000030517578,122.4000015258789,121.3000030517578,122.0,274730.0,-0.0008203320169760664,1.199996948242216,-0.4999904632932511,55.81395623919168,59.97844312628011,-2.359480690213829,-2.763975248120275,-6.409922289255448,-13.807693276894426,19.58467361738802,1.099998474121108,2.361562195943364,2.4500026702880717,-0.9777500744133079,5.877755414989451,0.736126297937389,4.163879042638754,-3.471670922003881,80.00005086262973,26.664384894479866,1.7138763723506882,12,-2.5000038146972514,-5.050003051757798,-9.600002288818345,-12.500003814697251,-5.7000045776367045,2,-0.03940889106314782,4.499971389879718,121.9000015258789,2.7142701441947237,121.3000030517578,3.0000000000001896,121.3000030517578,-0.03940889106314782 2807,2010-12-30,123.3000030517578,123.3000030517578,121.8000030517578,121.8000030517578,193929.0,0.012315270627395458,1.0,-7.500114442663692,68.50397059256404,60.885015159418714,-3.384532664374362,-3.8634915219857504,-7.805432908327376,-15.099048962812375,21.37669807618444,1.5,2.17535721243803,3.5700023651122876,0.1609721412764884,6.979032588948087,1.865487253194388,5.274517477030187,-4.4830705944688845,100.0,41.77205521396723,1.7045151119178987,12,-3.450000762939439,-6.100002288818345,-11.100002288818345,-13.850006103515597,-6.600006103515597,3,-0.060827249102757275,1.199996948242216,121.8000030517578,4.499971389879718,121.9000015258789,2.7142701441947237,121.3000030517578,-0.060827249102757275 2808,2011-01-03,128.0,128.30000305175778,123.5,123.5,667246.0,0.03811838468705697,-1.1333346896701262,3.0,77.01151995636324,62.16407378005847,-7.0199243474873185,-8.320642818600135,-12.360290716335228,-19.564146526735243,22.61175333439035,4.999999999999986,2.1372277420778687,7.844999313354492,2.82022800365084,12.869770623058145,5.332613658502666,10.357384968206318,-8.555437659485449,96.38550672949151,33.186359763696444,2.512385654851823,1,-5.25,-8.299999237060561,-15.799999237060547,-18.5500030517578,-12.5,0,-0.1117187738418578,1.0,123.3000030517578,1.199996948242216,121.8000030517578,4.499971389879718,121.9000015258789,-0.1117187738418578 2809,2011-01-04,124.4000015258789,128.89999389648438,123.9000015258789,128.0,1019570.0,-0.028124988079071045,-1.1739104474641378,-0.7999996609157987,61.80906487711868,62.03987690956006,-2.8933217747898112,-4.444457922762709,-8.670111904666328,-15.735024092969084,23.390606418370623,4.999992370605469,2.190358432356703,3.9250007629394474,-1.3317253561836253,9.18172688206252,1.296637703377911,6.553363822500984,-3.538568671565443,44.44447584116534,-19.42509941637256,2.628363059561537,1,-0.7000045776367188,-4.400005340576172,-11.80000114440918,-14.950004577636705,-8.400001525878906,1,-0.05546624952768586,-1.1333346896701262,128.0,1.0,123.3000030517578,1.199996948242216,121.8000030517578,-0.05546624952768586 2810,2011-01-05,120.5,124.0,119.0,123.8000030517578,2384727.0,-0.03135049419647784,1.7027049318921326,0.9166679029116709,52.56409671205618,60.99144236318913,1.4928837661589682,-0.32483459964510075,-4.7524032546851345,-11.612678762318012,23.579083768593485,5.400001525878906,2.3813846689593845,-0.12500076293945028,-5.192078203724776,4.942076677845876,-2.6585394833321203,2.4085379574532197,8.399993896484375,15.151524492683482,-50.07175874458963,2.5335387203926647,1,3.4499969482421875,-0.5000038146972656,-7.899999618530273,-11.050003051757798,-5.5,2,-0.034854746458441555,-1.1739104474641378,124.4000015258789,-1.1333346896701262,128.0,1.0,123.3000030517578,-0.034854746458441555 2811,2011-01-06,120.1999969482422,121.0,119.4000015258789,120.5,1105120.0,-0.0024896518818074975,1.4615303355751963,0.09090993161294107,54.910708811816875,61.13057349307937,1.9510274988329286,-0.034475478855867436,-4.37656195867757,-11.120955021959034,23.339474001399328,1.5999984741210938,2.231790419431036,-0.4200035095214645,-5.488628469451996,4.648621450409067,-2.95431598948673,2.114308970443801,8.699996948242173,12.121188768291436,-56.58412016941216,2.5343124799652634,1,3.749999999999986,-0.20000076293946734,-7.599996566772475,-10.75,-5.599998474121108,3,-0.03327787106119806,1.7027049318921326,120.5,-1.1739104474641378,124.4000015258789,-1.1333346896701262,128.0,-0.03327787106119806 2812,2011-01-07,119.8000030517578,120.4000015258789,118.0999984741211,120.4000015258789,1291737.0,-0.003327736328118558,6.666696336609743,1.999974568943736,57.74649047650426,60.808497864390674,2.469640788628439,0.34376400419682795,-3.9038141616573654,-10.521636421210175,22.69460621913809,2.3000030517578125,2.192632703066238,-0.7949974060058764,-5.875187053979602,4.285192241967849,-3.335092229992739,1.7450974179809862,8.901990966796902,15.740789798082206,-58.36589841945724,2.54009482398686,1,3.699993133544936,1.199993133544936,-7.575002670288072,-10.200004577636705,-4.100006103515597,4,-0.030884845437259112,1.4615303355751963,120.1999969482422,1.7027049318921326,120.5,-1.1739104474641378,124.4000015258789,-0.030884845437259112 2813,2011-01-10,118.5,120.0,118.0999984741211,119.6999969482422,948594.0,-0.01085144422906359,1.1111092273131862,1.9999999999999762,48.50000324249392,59.23442302031304,3.7221147186641446,1.7242969002785458,-2.460844784914542,-9.01666758037095,22.434323515225923,1.9000015258789062,2.001133887206379,-2.090000534057623,-7.17864726969637,2.998646201581124,-4.634323901876996,0.45432283376175064,9.777914196777346,3.7037194020530144,-69.30437692808091,2.5443233678193744,1,4.999996185302734,3.8999977111816406,-6.274999618530273,-8.150001525878906,-2.6999969482422017,0,-0.015189899170951926,6.666696336609743,119.8000030517578,1.4615303355751963,120.1999969482422,1.7027049318921326,120.5,-0.015189899170951926 2814,2011-01-11,120.0,120.0999984741211,118.6999969482422,119.3000030517578,1456610.0,0.012658227848101333,2.111135600691705,-0.5833322736925142,53.84615102463158,58.96732910363783,2.255507283935046,0.35263926229944786,-3.713682127291932,-10.240223297419888,22.1706684148492,1.5999984741210938,2.0535385722688773,-0.6600006103515597,-5.671314941965079,4.35131372126196,-3.1656577761583122,1.845656555455193,7.870797567871094,32.203407364303494,-41.465567292995395,2.5056571658067566,1,3.4999961853027344,2.5499954223632812,-6.42500114440918,-8.25,-3.5,1,-0.03749999999999998,1.1111092273131862,118.5,6.666696336609743,119.8000030517578,1.4615303355751963,120.1999969482422,-0.03749999999999998 2815,2011-01-12,120.0,121.6999969482422,119.8000030517578,120.5,1064147.0,0.0,-3.2222372927333063,-0.7142888283378601,48.6631013861021,58.17278967551677,2.1877100324076366,0.396601069308673,-3.532346839125779,-9.979334742903461,21.73782964584861,1.8999938964844034,1.9317267690935012,-0.6750007629394474,-5.676001347063931,4.325999821185036,-3.175501055001689,1.8254995291227942,7.479965604121091,52.77784253346848,-17.11063578616723,2.500500292062245,1,3.4999961853027344,2.5499954223632812,-5.374998092651367,-7.199996948242202,-4.199996948242202,2,-0.033333333333333326,2.111135600691705,120.0,1.1111092273131862,118.5,6.666696336609743,119.8000030517578,-0.033333333333333326 2816,2011-01-13,119.4000015258789,120.6999969482422,119.0999984741211,120.0999984741211,1201066.0,-0.0049999872843424775,-1.4615303355752183,1.399993896484375,46.59687035021316,55.73866742636667,2.6948597576542426,1.0587583910344591,-2.7091132319785913,-9.065798160133795,21.57745880289775,1.599998474121108,1.7579350973370964,-1.2799991607666072,-6.275408355648452,3.715410034115237,-3.7777037582075366,1.217705436674322,7.70476539304218,36.11121118808782,-29.246445238014772,2.4977045974409227,1,4.099994659423828,3.149993896484375,-3.3000011444091797,-6.599998474121108,-2.9000015258789062,3,-0.03685093358164859,-3.2222372927333063,120.0,2.111135600691705,120.0,1.1111092273131862,118.5,-0.03685093358164859 2817,2011-01-14,120.9000015258789,120.9000015258789,119.4000015258789,119.5999984741211,510244.0,0.012562813909804627,1.3076868903834642,-1.8571553133514986,48.999995803831446,52.626275853863135,0.9148209071654065,-0.22434332624521858,-3.97351681775541,-10.235564330512005,21.900525462631578,1.5,1.705031931003333,0.07500076293945312,-4.758599466851365,4.908600992730271,-2.341799351955956,2.491800877834862,5.8445746552501845,77.7778955153973,16.108178432993185,2.416800114895409,1,2.599994659423828,1.649993896484375,-4.80000114440918,-8.099998474121108,-4.400001525878906,4,-0.05210920572576905,-1.4615303355752183,119.4000015258789,-3.2222372927333063,120.0,2.111135600691705,120.0,-0.05210920572576905 2818,2011-01-17,119.6999969482422,121.0,119.1999969482422,121.0,626683.0,-0.009925596050384122,1.769228963461133,-0.9999999999999891,46.22640015604281,50.894868662632476,0.9092754674896355,1.294034835051363,-2.611478338433301,-8.748869164075614,22.659814687046673,1.8000030517577983,1.6308966378002907,-1.2850036621093608,-5.71042153882847,3.1404142146097485,-3.4977126004689154,0.9277052762501938,6.698796124606574,33.33333333333333,-22.517601447275176,2.212708938359555,1,1.3500022888183452,2.8499984741210795,-3.599996566772475,-6.899993896484403,-5.599998474121108,0,-0.03341687637410373,1.3076868903834642,120.9000015258789,-1.4615303355752183,119.4000015258789,-3.2222372927333063,120.0,-0.03341687637410373 2819,2011-01-18,120.0,120.6999969482422,119.8000030517578,120.0,898333.0,0.002506291223111079,-3.500038147554564,-0.0,45.45454213597479,50.104918154178996,-0.08996527148507028,1.1224640919483022,-2.7909775204382754,-8.721600499817015,22.765915784366243,1.0,1.2342154372634724,-1.0300006866455078,-5.392569439438063,3.332568066147047,-3.2112850630417853,1.1512836897507697,6.066841288899667,34.615463618036884,-15.004388329550238,2.181284376396277,1,-0.10000228881835938,2.5499954223632812,-3.624998092651367,-7.199996948242202,-6.800003051757798,1,-0.03499997456868498,1.769228963461133,119.6999969482422,1.3076868903834642,120.9000015258789,-1.4615303355752183,119.4000015258789,-0.03499997456868498 2820,2011-01-19,119.9000015258789,121.5,119.8000030517578,120.5,871144.0,-0.0008333206176758257,-3.250016689395919,-100.0,45.45454213597482,49.05423296797432,-0.093901784705551,1.4130484108934098,-2.572376381738792,-8.295581056009482,22.974561579251663,1.6999969482422017,0.12883822874229622,-1.2049991607666044,-5.426486341998498,3.016488020465289,-3.315742751382544,0.9057444298493351,5.848166050429612,33.3334392970789,-11.929492756668665,2.1107435906159444,1,-3.814697265625e-06,2.649993896484375,-3.5249996185302734,-7.099998474121108,-1.9000015258789062,2,-0.028356976502165065,-3.500038147554564,120.0,1.769228963461133,119.6999969482422,1.3076868903834642,120.9000015258789,-0.028356976502165065 2821,2011-01-20,117.5999984741211,120.1999969482422,117.1999969482422,120.1999969482422,1794514.0,-0.019182677418576932,1.3076936620234674,4.333341810459951,36.86635167001084,46.7342175450306,2.009864995896365,3.6729658499481843,-0.1877230465071449,-5.665251152617913,22.44097269698647,3.0,-0.5505219582712755,-3.360002136230463,-7.859079137189525,1.1390748647285989,-5.609540636709994,-1.110463635750932,7.842242338099922,9.30235446496661,-27.837230223677835,2.24953850047953,1,1.849998474121108,4.9499969482421875,-0.7249965667724609,-4.7999954223632955,4.099998474121108,3,-0.015306083722096298,-3.250016689395919,119.9000015258789,-3.500038147554564,120.0,1.769228963461133,119.6999969482422,-0.015306083722096298 2822,2011-01-21,115.5,117.5999984741211,115.0,117.1999969482422,1848068.0,-0.017857130113681174,1.079998779296875,0.6538453638196312,17.27749736765996,43.265050225604604,3.8395307741086384,5.653264920651878,2.0065067719123135,-3.339586564438349,21.823123950350432,2.5999984741210938,-0.8161923804225069,-5.200000762939453,-10.320445895425436,-0.07955563045346992,-7.760223329182452,-2.6397781966964544,9.447706180382283,7.6923076923076925,-21.04620778645883,2.5602225662429925,1,2.8499984741210938,6.4499969482421875,2.075002670288086,-2.6999969482422017,9.400001525878906,4,0.008658008658008587,1.3076936620234674,117.5999984741211,-3.250016689395919,119.9000015258789,-3.500038147554564,120.0,0.008658008658008587 2823,2011-01-24,114.5,116.0999984741211,113.0999984741211,116.0,1341065.0,-0.008658008658008698,2.5294181005466245,0.8823545251366488,20.00000924774662,39.50436780595072,4.707505608552964,6.448313603331201,3.1297465279227907,-2.1062674392574934,21.27540375579734,3.0,-1.1743286277011151,-5.8600006103515625,-11.669395122219285,-0.0506060984838399,-8.764697866285417,-2.9553033544177083,9.651889685951701,16.66668180435148,-9.668528780507643,2.9046972559338595,1,2.8999977111816406,6.499996185302734,3.4250030517577983,-1.6999969482422017,7.0,0,0.017467248908296984,1.079998779296875,115.5,1.3076936620234674,117.5999984741211,-3.250016689395919,119.9000015258789,0.017467248908296984 2824,2011-01-25,115.0,116.0,114.5,115.3000030517578,866830.0,0.004366812227074135,-1.3076868903834642,0.20000203450519885,29.007643368486725,37.32042802621568,3.8260148553006417,5.7467733237663055,2.7387705720733493,-2.3868326663668142,21.037849324734175,1.5,-1.590128343369031,-5.045000457763678,-11.305478947202943,1.2154780316755875,-8.17523970248331,-1.914761213044045,8.046700564768642,22.61906167546923,-4.918861517335504,3.130239244719634,1,2.299999237060547,5.999996185302734,2.6000003814697266,-2.1999969482422017,7.699996948242202,1,-0.007826100225033938,2.5294181005466245,114.5,1.079998779296875,115.5,1.3076936620234674,117.5999984741211,-0.007826100225033938 2825,2011-01-26,117.5999984741211,117.5999984741211,114.8000030517578,115.3000030517578,743986.0,0.02260868238366176,1.4347834740351408,-7.666573419460255,41.558447349008546,36.76060324830406,0.9496390280725251,2.9598658663042983,0.20610912019228067,-4.748453067646409,20.372767985691933,2.7999954223632955,-1.62127550781247,-2.230001831054693,-8.517534378289113,4.057530716179727,-5.373768104671896,0.9137644425625098,4.452031881582798,63.38029531135982,32.492204643093146,3.1437662736172083,1,-0.2999992370605469,3.3999977111816406,1.9073486328125e-06,-4.7999954223632955,6.900001525878906,2,-0.03741497944702055,-1.3076868903834642,115.0,2.5294181005466245,114.5,1.079998779296875,115.5,-0.03741497944702055 2826,2011-01-27,117.0,118.0999984741211,116.0999984741211,116.4000015258789,487699.0,-0.0051020279073653585,-2.3333206177242873,0.2608694209941436,41.0256347555954,35.87456313183339,1.3112918018533577,3.3537717435572887,0.903322589408944,-3.9063552279191214,19.448172480000515,2.0,-1.9288732960373949,-2.5900001525878906,-8.927159581334763,3.747159276158982,-5.758579866961327,0.5785795617855456,4.1568271675456145,78.00003051757812,43.32891181531181,3.1685797143734353,1,0.2999992370605469,3.9999961853027344,0.6749992370605469,-4.199996948242202,8.300003051757798,3,0.008547008547008517,1.4347834740351408,117.5999984741211,-1.3076868903834642,115.0,2.5294181005466245,114.5,0.008547008547008517 2827,2011-01-28,115.8000030517578,117.3000030517578,115.6999969482422,117.3000030517578,518710.0,-0.010256384173010225,1.1333414713541288,-2.5000063578449447,41.29033242502515,35.32611116172031,1.9129413806907536,4.177247766721607,2.2014900436011544,-2.4815527649138858,18.251041037739967,1.6000061035155966,-2.161305186148695,-3.4149971008300923,-9.715297966375942,2.885303764715758,-6.5651475336030245,-0.2648466680571602,4.551141246445368,54.000091552734084,14.775159335770184,3.1501504327729277,1,1.4999961853027486,5.199993133544936,1.7499961853027486,-3.0,9.799995422363295,4,0.05094985959410847,-2.3333206177242873,117.0,1.4347834740351408,117.5999984741211,-1.3076868903834642,115.0,0.05094985959410847 2828,2011-01-31,113.6999969482422,115.5,113.5,115.5,1000277.0,-0.018134767255377215,1.2222184546263721,1.200002034505199,30.434780548368437,33.657248763097385,3.4334018625455087,5.429370204865435,4.3386028089446995,-0.2145717558609732,16.037599001350046,2.3000030517577983,-2.37715251518037,-4.800003051757798,-10.062782803417747,0.4627766999021503,-7.4313929275877655,-2.168613175927831,5.926032767552755,4.347761186603751,-34.28791712213395,2.6313898758299716,1,3.600002288818345,7.299999237060533,3.850002288818345,-0.8999938964844034,11.300003051757798,0,0.09850488019568804,1.1333414713541288,115.8000030517578,-2.3333206177242873,117.0,1.4347834740351408,117.5999984741211,0.09850488019568804 2829,2011-02-01,117.5,117.5,115.8000030517578,116.0,1218158.0,0.03342131181839525,1.2666625976562689,-0.8333319204848961,43.71859585467197,33.464365842952624,-0.8476602666160034,1.1446167878633418,0.6141803596256352,-3.827001288512321,13.306179387510827,3.8000030517577983,-2.701611962517944,-0.6549999237060575,-5.1358250788135535,3.8258252314014385,-2.8954125012597984,1.5854126538476834,1.4734265916275717,86.95655058373181,48.039778402665775,2.2404125775537453,2,-0.8500022888183594,3.4999961853027344,0.10000038146972656,-4.699996948242202,7.5,1,0.03404255319148941,1.2222184546263721,113.6999969482422,1.1333414713541288,115.8000030517578,-2.3333206177242873,117.0,0.03404255319148941 2830,2011-02-02,116.3000030517578,117.9000015258789,115.5,117.5999984741211,883161.0,-0.01021273998504002,1.5263153667928862,-0.8666636149088637,42.43903092583221,34.08355242693277,-0.23694285609474264,2.122656972695367,1.8805958921383166,-2.462068422514278,12.525249795705337,2.4000015258789062,-2.9229245454686037,-1.6449970245361527,-6.056215048343333,2.7662209992710274,-3.8506060364397428,0.5606119873674373,2.0860807281191285,60.8696517511951,20.70580407949557,2.2056090119035923,2,-0.7000045776367045,4.699993133544936,1.2999973297119283,-3.5,7.699996948242202,2,0.055030040658177626,1.2666625976562689,117.5,1.2222184546263721,113.6999969482422,1.1333414713541288,115.8000030517578,0.055030040658177626 2831,2011-02-03,116.1999969482422,116.5999984741211,115.5999984741211,116.5,665261.0,-0.0008598976860825225,3.0,0.23077239088458862,37.6963319415357,36.352311824030075,-0.39829650988518495,2.010718687427854,2.0955847892397372,-2.1912432764985112,11.702117798381966,1.0,-3.1816927443899488,-1.5450031280517464,-5.887923226904249,2.797916970800756,-3.7164631774779906,0.6264569213744977,1.7000045776367045,61.363545725200034,24.885339541606164,2.171460049426249,2,-0.599998474121108,4.799999237060533,1.5750026702880717,-3.3499946594238423,6.400001525878892,3,0.07142859956747483,1.5263153667928862,116.3000030517578,1.2666625976562689,117.5,1.2222184546263721,113.6999969482422,0.07142859956747483 2832,2011-02-04,116.0999984741211,117.0,115.6999969482422,117.0,486057.0,-0.0008605720890478841,1.8888907726867823,2.999974568943736,40.000008477101375,38.57453396062505,-0.22823966316272504,1.9176271861684029,2.327893722610071,-1.9033059087461766,11.271286741576425,1.3000030517577983,-3.470876826943311,-1.4600013732910213,-5.7492296814354376,2.829226934853395,-3.6046155273632223,0.6846127807811797,1.8000030517578125,59.09085391968678,21.297170243669157,2.1446141540722077,2,-0.2999992370605469,4.899997711181641,1.9250011444091797,-2.9999961853027344,6.8000030517578125,4,0.07924207320026277,3.0,116.1999969482422,1.5263153667928862,116.3000030517578,1.2666625976562689,117.5,0.07924207320026277 2833,2011-02-07,116.6999969482422,116.9000015258789,116.0999984741211,116.5,514325.0,0.005167945581453726,1.6666497126290627,-0.222218454626388,40.98359972284043,39.90519577777546,-0.5401531731110651,1.23940781310138,1.8828009151091436,-2.2955980763980364,10.81717303911397,0.8000030517578125,-3.3592551905247916,-0.7700027465820227,-5.051714939212914,3.5117094460488687,-2.9108588428974684,1.370853349733423,0.7200042724609261,49.999841054382244,11.31651731998533,2.140856096315442,2,-0.8999977111816548,4.299999237060533,1.8250045776367045,-3.1499938964844034,3.2000045776367045,0,0.0762639396625362,1.8888907726867823,116.0999984741211,3.0,116.1999969482422,1.5263153667928862,116.3000030517578,0.0762639396625362 2834,2011-02-08,115.5,116.8000030517578,115.0,116.3000030517578,653439.0,-0.010282750468060597,1.0000000000000158,-4.000076295109128,38.65979077370313,39.58312282496375,0.8249832905092376,2.1976658796359487,3.2301770227871884,-0.9007476443143787,10.465931364178022,1.8000030517577983,-2.686735438240561,-1.744999694824216,-5.938968520622751,2.4489691309743193,-3.8419841077234764,0.3519847180750446,1.5,17.24137023853684,-21.20497812903,2.0969844128992676,2,0.2999992370605469,5.499996185302734,5.725000381469727,0.5500030517577841,5.199996948242202,1,0.08225108225108224,1.6666497126290627,116.6999969482422,1.8888907726867823,116.0999984741211,3.0,116.1999969482422,0.08225108225108224 2835,2011-02-09,116.0,116.0999984741211,115.0999984741211,115.9000015258789,328657.0,0.0043290043290042934,5.666768393479312,-0.12499761582330611,45.45454939534876,40.075224451603006,0.08287036537552694,1.4573499899926787,2.8864048649120946,-1.207395377665108,9.616116423837347,1.0,-2.0558235252360646,-1.044999694824213,-5.063628067514301,2.973628677865875,-3.05431388116925,0.9643144915208239,0.9000015258789062,50.0,7.542149284080956,2.0093141863450423,2,-0.2999992370605469,2.549999237060547,5.849996566772461,0.34999847412109375,4.099998474121094,2,0.07758620689655182,1.0000000000000158,115.5,1.6666497126290627,116.6999969482422,1.8888907726867823,116.0999984741211,0.07758620689655182 2836,2011-02-10,115.0,116.1999969482422,114.8000030517578,116.0,662070.0,-0.008620689655172376,1.0,-10.000152590218967,48.48484848484848,40.874615124916716,0.859747124644386,2.2248822606511425,4.0277862135032905,-0.06100636465492926,9.059315616664659,1.3999938964844034,-1.7315739356654802,-1.8249996185302706,-5.782072325673241,2.1320730886126995,-3.8035359721017556,0.15353673504121446,1.8000030517577983,9.090782985040018,-36.20465533741012,1.9785363535714866,2,0.7000007629394531,2.3999977111816406,6.974996566772461,1.3499984741210938,9.0,3,0.07826086956521738,5.666768393479312,116.0,1.0000000000000158,115.5,1.6666497126290627,116.6999969482422,0.07826086956521738 2837,2011-02-11,114.5999984741211,115.5999984741211,114.0,115.0,854095.0,-0.003478274138077442,1.0,0.40000152587890625,50.31446058026578,43.0834684617942,1.1975636422398281,2.243741229998591,4.4836174667663045,0.4669803939973747,8.527455693123677,1.5999984741210938,-1.790157012637124,-1.910000991821292,-5.485885234937584,1.665883251295,-3.697943113379438,-0.12205887026314599,1.8300041198730383,20.689591669757885,-27.06115563557484,1.7879421215581452,2,1.3500022888183594,2.799999237060547,7.374998092651367,1.75,10.400001525878906,4,0.06980802885269277,1.0,115.0,5.666768393479312,116.0,1.0000000000000158,115.5,0.06980802885269277 2838,2011-02-14,115.6999969482422,116.4000015258789,114.9000015258789,115.1999969482422,500256.0,0.009598590652420524,-1.7272954264866334,-1.2499952316466079,52.121202873461215,44.01709146388189,0.45941209345592426,0.8734921723259959,3.330877687882193,-0.48616000132726356,7.914105721522284,1.8000030517578125,-1.7769280519488433,-0.6100025177001811,-3.86796519114462,2.647960155744258,-2.2389838544224006,1.0189788190220384,-2.599998474121108,60.71411054980709,9.380191634426765,1.6289813367222172,2,0.2500038146972514,1.700000762939439,6.549999237060533,0.650001525878892,8.5,0,0.06222994613264854,1.0,114.5999984741211,1.0,115.0,5.666768393479312,116.0,0.06222994613264854 2839,2011-02-15,115.8000030517578,115.9000015258789,115.0,115.8000030517578,348515.0,0.0008643570108333165,8.000152590217688,0.0,43.57144842341367,44.14291563027983,0.10381959782506556,0.4666236139892419,3.2265618294601524,-0.4883305122152848,7.267609555311905,0.9000015258789062,-1.6794792989208815,-0.299996566772478,-3.059859927054177,2.459866793509221,-1.6799282469133203,1.0799351133683643,-2.63400451660155,75.00007947280858,24.149375463132913,1.3799316801408477,2,-0.3000030517577983,1.5999946594238423,7.149993896484389,0.5499954223632955,9.599998474121108,1,0.03540585808351482,-1.7272954264866334,115.6999969482422,1.0,114.5999984741211,1.0,115.0,0.03540585808351482 2840,2011-02-16,116.5,116.9000015258789,115.0,115.9000015258789,460145.0,0.0060448784956363966,1.7142849357769168,100.0,48.226951122115715,45.31298442812206,-0.6312019763185788,-0.5282361296863627,2.5464192547476614,-1.1173624709098817,6.131379806034616,1.9000015258789062,-1.1643875524034684,0.570000457763669,-1.5486884459438954,2.6886893614712335,-0.4893439940901203,1.6293449096174584,-3.2693214050293022,86.20685119268421,37.18796486915225,1.0593444518537856,2,-1.0,0.8999977111816406,6.524995803833008,-0.15000152587890625,10.599998474121094,2,0.03605147595057678,8.000152590217688,115.8000030517578,-1.7272954264866334,115.6999969482422,1.0,114.5999984741211,0.03605147595057678 2841,2011-02-17,115.8000030517578,116.8000030517578,115.5,116.6999969482422,310939.0,-0.00600855749564122,1.3636287973366978,-1.4999936421551026,50.0,46.42409459733302,0.006804530709004553,0.03161642815351229,3.1682796275354974,-0.3289931885684467,6.103549007011297,1.3000030517577983,-1.1727832112925256,-0.03999671936036009,-2.0075228799466203,1.9275294412259,-1.0237597996534902,0.94376636093277,-2.422551539550767,62.06903809170478,13.115124096012586,0.9837630802931302,2,-0.35000228881834516,1.4999961853027486,7.2249927520752095,0.5499954223632955,11.099998474121108,3,0.037132947401058214,1.7142849357769168,116.5,8.000152590217688,115.8000030517578,-1.7272954264866334,115.6999969482422,0.037132947401058214 2842,2011-02-18,116.5,117.0999984741211,116.0,116.3000030517578,636707.0,0.0060448784956363966,-1.7499856949398234,-0.22222033840833674,61.47542521377934,48.700964096326224,-0.7045792460533562,-0.6214856680973213,2.3966691226146395,-0.9739713625139359,6.016881392393935,1.2999954223632955,-1.0409094061445359,0.6100002288818303,-1.3719183855485824,2.591918843312243,-0.38095907833337606,1.6009595360970366,-2.9816464872460955,72.72730425374014,17.382038521952396,0.9909593072152041,2,-0.9500007629394531,0.7999992370605469,6.524995803833008,2.7999954223632812,10.900001525878906,4,0.06437768240343344,1.3636287973366978,115.8000030517578,1.7142849357769168,116.5,8.000152590217688,115.8000030517578,0.06437768240343344 2843,2011-02-21,116.5,117.0,115.5,116.9000015258789,445069.0,0.0,4.0000127156898895,-2.0000381475545996,44.04761472256235,49.299611201755035,-0.8224183240290017,-0.4890415942120683,2.3783836629734907,-0.9056202590481917,5.309068575095026,1.5,-0.7961253472305572,0.5100002288818359,-1.376126827066102,2.396127284829774,-0.43306329909214014,1.453063756855812,-2.7667477895640644,71.4286233292522,19.252406962358286,0.943063527973969,2,-0.9500007629394531,0.7999992370605469,6.524995803833008,2.7999954223632812,10.599998474121094,0,0.07296137339055786,-1.7499856949398234,116.5,1.3636287973366978,115.8000030517578,1.7142849357769168,116.5,0.07296137339055786 2844,2011-02-22,114.0999984741211,115.4000015258789,113.5999984741211,115.3000030517578,718721.0,-0.020600871466771697,1.5714301284461665,2.9999999999999645,38.54164100355176,48.53151026933314,1.5177122329277353,1.9395169850074723,4.731834495227872,1.5430835085547443,4.884292201072047,2.9000015258789062,-0.665602206358713,-1.845001220703125,-3.868521486119022,0.1785190447127718,-2.8567613534110734,-0.8332410879951766,3.0,14.285714285714285,-35.271049281887635,1.011760132707949,2,1.25,3.200000762939453,7.69999885559082,5.1999969482421875,16.099998474121122,1,0.08851883093067592,4.0000127156898895,116.5,-1.7499856949398234,116.5,1.3636287973366978,115.8000030517578,0.08851883093067592 2845,2011-02-23,113.1999969482422,115.1999969482422,113.0999984741211,113.8000030517578,561282.0,-0.007887831182425642,-4.249976158233075,0.5000031789022437,35.57691461235325,47.09729539461145,2.2113070728931774,2.627703643293387,5.5384057926402335,2.5285628082817766,5.165500830802204,2.099998474121108,-0.6264754347548802,-2.5250026702880746,-4.738717395620952,-0.31128794495519685,-3.6318600329545205,-1.4181453076216286,3.830001525878899,2.499961853027699,-43.681149296074295,1.1068573626664397,2,1.900001525878892,4.100002288818345,8.02499961853026,6.650001525878892,16.699996948242173,2,0.1077738949340683,1.5714301284461665,114.0999984741211,4.0000127156898895,116.5,-1.7499856949398234,116.5,0.1077738949340683 2846,2011-02-24,118.0,118.3000030517578,110.8000030517578,113.0,2245888.0,0.042402854957253044,1.6785685091634515,-8.333248563145707,56.29139641681154,47.76139937644987,-2.3673453830991917,-2.206678201958141,0.7117176100085771,-2.163569782656282,5.3097323298379795,7.5,-0.31018894731046487,2.2250003814697266,-0.14931534122545997,4.599316104164913,1.0378425201221262,3.412158242817327,-4.900001525878906,95.99995930989603,49.32642120446852,1.1871578613475966,2,-3.4499969482422017,-2.5,3.224996566772461,1.8499984741210938,11.5,3,0.07711863113661943,-4.249976158233075,113.1999969482422,1.5714301284461665,114.0999984741211,4.0000127156898895,116.5,0.07711863113661943 2847,2011-02-25,121.6999969482422,121.6999969482422,119.0,119.0,1857133.0,0.03135590634103558,-1.0000000000000104,0.5399993896484403,63.736266039547075,49.051961950459415,-5.536517909562505,-5.736091423241831,-2.9306109750837095,-5.744262801480332,5.76052066118341,3.6999969482422017,-0.09576423730683814,5.629997634887715,2.071701065669572,9.188294204105858,3.8508493502786365,7.409145919496794,-10.899993896484403,100.0,51.52697476035743,1.7791482846090727,2,-5.449996948242202,-5.449996948242202,-0.7000007629394673,-1.849998474121108,8.000000000000014,4,0.042728058406182434,1.6785685091634515,118.0,-4.249976158233075,113.1999969482422,1.5714301284461665,114.0999984741211,0.042728058406182434 2848,2011-02-28,124.9000015258789,125.0999984741211,121.6999969482422,122.0,1813681.0,0.0262942042553842,1.0606098437821418,1.0740758532215804,73.26732523686054,52.351503818620166,-8.151476346842415,-8.489245735476757,-5.986216978425205,-8.811531265987512,5.809617665832239,3.400001525878892,0.23372010781525887,8.270001983642572,3.1150957567245143,13.42490821056063,5.692548870183543,10.847455097101601,-14.099998474121108,98.60141949465648,44.27024266050242,2.5774531134590326,2,-6.950000762939453,-6.950000762939453,-4.750003814697266,-5.0500030517578125,4.79999542236331,0,0.0200160125657165,-1.0000000000000104,121.6999969482422,1.6785685091634515,118.0,-4.249976158233075,113.1999969482422,0.0200160125657165 2849,2011-03-01,121.5,125.5,121.5,124.5999984741211,1347052.0,-0.027221789306178912,-1.5806464315335336,-1.0689644286244209,61.904758759269214,53.87126022274834,-4.3112779524437315,-5.032213427253183,-2.5621665529077404,-5.260492415959817,6.696676492856844,4.0,0.5133332031365967,4.670000457763678,-0.919124888583795,10.25912580411115,1.8754377845899484,7.464563130937407,-9.841997222900403,72.78910999720777,17.170221970518668,2.794562673173734,3,-3.3499984741210938,-3.3499984741210938,-2.3000030517578125,-1.6500015258789062,7.699996948242216,1,0.046090522420749735,1.0606098437821418,124.9000015258789,-1.0000000000000104,121.6999969482422,1.6785685091634515,118.0,0.046090522420749735 2850,2011-03-02,122.6999969482422,123.0999984741211,119.0,120.5,933766.0,0.00987651809252843,1.7333323160807292,-0.7096767842332378,66.52359643717148,55.70721538243406,-5.072773740555547,-6.037711493708642,-3.701108249528957,-6.3568257761227756,7.3873828179153005,4.099998474121094,0.7366717776527167,5.5499977111816605,-0.6145871738816311,11.714582596244952,2.467705268650022,8.6322901537133,-9.934634393310574,80.952356237784,18.6446000223563,3.0822924425316454,3,-4.5499954223632955,-4.5499954223632955,-3.549999237060561,-2.849998474121108,5.100006103515597,2,0.06112469589680347,-1.5806464315335336,121.5,1.0606098437821418,124.9000015258789,-1.0000000000000104,121.6999969482422,0.06112469589680347 2851,2011-03-03,124.5,124.5,122.9000015258789,123.1999969482422,893369.0,0.014669951886935095,1.4615303355751963,0.5909112977617997,70.04048520469166,56.65888871475765,-6.156301619529501,-7.5722499089264375,-5.485580615030187,-8.049629471007748,8.251677979885184,1.8000030517577983,1.1899767150974583,6.935000610351565,-0.026328840081333738,13.896330060784464,3.4543358851351087,10.415665335568022,-10.715866449462908,84.61538461538461,16.339173039088408,3.4806647252164526,3,-6.349998474121094,-6.349998474121094,-5.350002288818359,-4.650001525878906,2.8000030517577983,3,0.04337344495168183,1.7333323160807292,122.6999969482422,-1.5806464315335336,121.5,1.0606098437821418,124.9000015258789,0.04337344495168183 2852,2011-03-04,125.3000030517578,126.5,124.3000030517578,124.6999969482422,1156413.0,0.00642572732335589,-2.1428664850135806,0.4615420730776737,69.67213627344236,59.50605777596654,-6.2321254898941305,-8.060961848405881,-6.266884151904961,-8.79417458916734,9.502188453106628,2.1999969482422017,1.5751033650030024,7.275003433227525,-0.45242633511109887,15.002433201566149,3.411288549058213,11.138718317396837,-10.578600185263667,84.00004069010397,14.157253327994894,3.863714884169312,3,-6.650001525878892,-6.650001525878892,-6.150005340576158,-5.300006866455064,1.5,4,0.03351952790062818,1.4615303355751963,124.5,1.7333323160807292,122.6999969482422,-1.5806464315335336,121.5,0.03351952790062818 2853,2011-03-07,125.5999984741211,126.6999969482422,124.5999984741211,125.4000015258789,697145.0,0.0023942171991757633,-1.333327681939574,0.3333248563145471,69.91869111836077,62.992396677611985,-5.705535678840718,-8.07396046845976,-6.563651492302412,-9.001276920829838,10.837354554266511,2.099998474121108,2.0386891068844477,7.129998779296869,-1.2717809274679723,15.531778486061711,2.9291089259144485,11.33088863267929,-9.700735894276377,85.714299869012,15.841291031213999,4.2008898533824235,3,-6.849998474121094,-6.849998474121094,-6.450000762939453,-5.600002288818359,-0.29999542236329546,0,0.03264330034976792,-2.1428664850135806,125.3000030517578,1.4615303355751963,124.5,1.7333323160807292,122.6999969482422,0.03264330034976792 2854,2011-03-08,125.0,127.3000030517578,124.9000015258789,125.9000015258789,1336863.0,-0.004777057973011978,-3.363645191047214,-4.5000762951094835,67.34693877551021,66.5223993624072,-3.7959576059970743,-7.0892220122960055,-5.967330414848874,-8.294964100138344,11.84393817454188,2.400001525878892,2.3123835832395656,6.055000305175781,-2.7062726309738707,14.816273241325433,1.6743638371009553,10.435636773250607,-7.804649295947584,72.2891300471185,4.2970856049307855,4.380636468074829,3,-5.949996948242202,-5.949996948242202,-5.850002288818359,-5.000003814697266,0.8000030517577983,1,0.03759997558593775,-1.333327681939574,125.5999984741211,-2.1428664850135806,125.3000030517578,1.4615303355751963,124.5,0.03759997558593775 2855,2011-03-09,125.0,125.9000015258789,124.5999984741211,125.3000030517578,957145.0,0.0,-1.3636287973366625,0.333336159030205,69.32772220288165,67.97088000530387,-2.1748056441325048,-6.725197686459566,-5.990426334937752,-8.184377048307184,12.854321522228835,1.3000030517578125,2.873407193880297,5.605000305175778,-3.439329665483399,14.649330275834956,1.0828353198461969,10.12716529050536,-6.389997967268826,47.72722149685216,-20.145974957084626,4.522164985329589,3,-1.8499984741210938,-5.949996948242202,-6.1750030517578125,-5.000003814697266,0.0,2,0.03359997558593775,-3.363645191047214,125.0,-1.333327681939574,125.5999984741211,-2.1428664850135806,125.3000030517578,0.03359997558593775 2856,2011-03-10,124.0,124.5999984741211,122.6999969482422,124.5999984741211,773168.0,-0.008000000000000007,5.333354526149769,1.9999745689436887,65.56016203436965,68.17353511583971,-0.2617242364688792,-5.287459791129493,-5.022394787317268,-7.081675627116624,13.486311628114645,2.3000030517577983,3.739445844020082,4.155000305175776,-4.864155361099961,13.174155971451526,-0.35457752796209263,8.664578138313644,-4.173397824605104,28.260898409770785,-37.3873070840129,4.5095778331378735,3,-0.8499984741210938,-4.949996948242202,-5.700002670288086,-4.000003814697266,1.8000030517577983,3,0.03064518590127263,-1.3636287973366625,125.0,-3.363645191047214,125.0,-1.333327681939574,125.5999984741211,0.03064518590127263 2857,2011-03-11,122.5999984741211,123.8000030517578,122.1999969482422,123.5999984741211,1019437.0,-0.01129033488612019,1.2857080576778512,1.6666709052299633,61.96077774323776,66.91725206099274,1.4297183646883411,-3.4334216138595366,-3.7196458557498318,-5.618005272954974,13.740379059447939,1.8000030517577983,4.786949144434047,2.354998779296878,-6.39015967550651,11.100157234100251,-2.017580448104809,6.727578006698565,-1.7271201760353847,7.843157787657513,-54.7162012879717,4.372579227401688,3,0.5500030517578125,-3.5499954223632955,-4.30000114440918,-2.6000022888183594,2.4000015258789062,4,0.03833609001739746,5.333354526149769,124.0,-1.3636287973366625,125.0,-3.363645191047214,125.0,0.03833609001739746 2858,2011-03-14,122.9000015258789,123.6999969482422,120.5,121.6999969482422,831726.0,0.0024470069779090053,1.2857158427361104,-1.2000045776367045,68.80341796741274,67.68376975078648,0.9120972468112853,-3.3374754397457878,-4.266938708749194,-5.859932189160901,14.16862193556997,3.1999969482422017,5.259394952475333,2.295001602172846,-6.252937692229665,10.842940896575357,-1.9789680450284095,6.568971249374101,4.400001525878892,35.2941242468782,-31.992982909775122,4.273969647201257,3,0.25,-3.849998474121108,-4.500003814697266,-2.900005340576172,2.6999969482421875,0,0.03173312837638709,1.2857080576778512,122.5999984741211,5.333354526149769,124.0,-1.3636287973366625,125.0,0.03173312837638709 2859,2011-03-15,119.9000015258789,121.5,116.6999969482422,120.5,1251537.0,-0.024410089200595286,2.6923122067449645,-0.49999682109774446,63.13725994715671,67.30751014078483,4.091538613293153,-0.015351798658059579,-1.4381308853378698,-2.8266948812192823,14.61401196178004,6.2000045776367045,5.219830821460903,-0.9099983215332088,-9.16435019173025,7.3443535486638325,-5.0371742566317295,3.217177613565312,7.26400146484373,34.782641145801705,-39.01834550644736,4.127175935098524,3,2.0999984741210938,-0.849998474121108,-1.5000038146972656,0.09999465942382812,9.700004577636719,1,0.04503754342916633,1.2857158427361104,122.9000015258789,1.2857080576778512,122.5999984741211,5.333354526149769,124.0,0.04503754342916633 2860,2011-03-16,120.6999969482422,122.9000015258789,119.3000030517578,119.6999969482422,1403282.0,0.0066721885920129065,-3.000025431487462,-1.6666709052299633,56.279062670330696,65.77846319252251,3.3279811238132595,-0.5107469948819983,-2.277824137942389,-3.6028340877862632,15.42356440113976,3.599998474121108,4.670540109701264,-0.3200027465820199,-8.322529268950362,7.682523775786322,-4.321266007766198,3.681260514602158,6.0454458007812235,50.632901612699264,-19.519011041131257,4.001263261184173,3,1.3000030517577983,-1.6499938964844034,-2.299999237060561,-0.7000007629394673,9.800003051757798,2,0.04225357276274444,2.6923122067449645,119.9000015258789,1.2857158427361104,122.9000015258789,1.2857080576778512,122.5999984741211,0.04225357276274444 2861,2011-03-17,120.0999984741211,121.1999969482422,118.0999984741211,121.0999984741211,1311321.0,-0.00497098996927392,4.166677263074809,-1.0,45.652178420010536,63.10957898658563,3.6187532881969275,0.4510387130987965,-1.7156425373044613,-2.95188855977446,16.40841098917977,3.099998474121108,4.585396552040024,-1.1350009918212862,-8.76962551685395,6.499623533211391,-4.952313254337625,2.6823112706950525,6.243626442871076,47.887304268588835,-17.725263480894156,3.8173122625163383,3,1.9000015258789062,-1.0499954223632955,-2.9749984741210938,-0.10000228881835938,9.500007629394531,3,0.040799347111854845,-3.000025431487462,120.6999969482422,2.6923122067449645,119.9000015258789,1.2857158427361104,122.9000015258789,0.040799347111854845 2862,2011-03-18,124.0,124.5999984741211,121.0,121.0999984741211,1067453.0,0.03247295233496006,-1.3225808039416918,-2.9000015258789062,47.643974874923856,60.63461051509264,-0.5420485557637562,-3.012736805177269,-5.596027308530722,-6.7777474885944,17.36238213087857,4.5,4.368992242806101,2.39000053405762,-4.9981563230875,9.778157391202754,-1.304077894514947,6.084078962630187,1.9578797982421747,92.40508407301424,29.686236125975427,3.6940784285725665,3,-2.0,-4.949996948242202,-7.450000762939453,-4.000003814697266,8.600006103515625,4,0.01451615364320813,4.166677263074809,120.0999984741211,-3.000025431487462,120.6999969482422,2.6923122067449645,119.9000015258789,0.01451615364320813 2863,2011-03-21,125.0,126.0,124.5,125.0,731041.0,0.008064516129032251,-2.0,0.0,60.479043831108,59.871511076825726,-1.8283827459637223,-3.523962878843392,-6.522476615712122,-7.655522667716298,18.47078948630813,2.0,3.8944380854593987,2.965000534057623,-4.158653205738631,10.088654273853862,-0.5968263358405039,6.52682740395575,-8.300003051757798,89.24731535640744,26.65380400048261,3.561826869898122,3,-3.6500015258789062,-5.949996948242202,-8.325000762939453,-5.000003814697266,6.600006103515625,0,0.0,-1.3225808039416918,124.0,4.166677263074809,120.0999984741211,-3.000025431487462,120.6999969482422,0.0 2864,2011-03-22,124.1999969482422,125.8000030517578,123.5999984741211,125.4000015258789,724180.0,-0.0064000244140624,1.1999961853173033,-100.0,54.6012261324032,58.23523373566146,-1.2893869158765625,-2.0327149727889235,-5.705059402186038,-6.695191360962852,18.61324800146611,2.2000045776367045,3.3320594270681596,1.6599975585937585,-4.455867526674794,7.775862643862311,-1.3979349840405177,4.717930101228035,-7.313999938964841,77.2151556444473,16.24397905744148,3.0579325426342776,3,-2.849998474121108,-5.149993896484403,-7.524997711181655,-3.2000007629394673,7.100006103515582,1,0.011272154269555301,-2.0,125.0,-1.3225808039416918,124.0,4.166677263074809,120.0999984741211,0.011272154269555301 2865,2011-03-23,125.4000015258789,126.0,123.6999969482422,124.0,789161.0,0.009661872843175434,-1.299994277975948,-1.166663487764419,52.8662460619944,56.82479862761977,-2.711865964717589,-2.3946367688514414,-6.873346617727066,-7.761389709876937,18.564441590239404,2.3000030517577983,2.7298921736266664,2.250001907348633,-2.1310587260640546,6.63106254076132,0.05947159064228913,4.4405322240549765,-8.331724456787086,92.40508407301425,33.00269025287667,2.1905303167063437,3,-4.0500030517578125,-6.349998474121108,-8.950002670288086,-4.400005340576172,4.099998474121094,2,0.03349285906324306,1.1999961853173033,124.1999969482422,-2.0,125.0,-1.3225808039416918,124.0,0.03349285906324306 2866,2011-03-24,127.0999984741211,127.8000030517578,125.0,125.5,821427.0,0.013556594318632209,-1.1538497653959696,1.1428548073307503,55.42167345728806,56.098231484736466,-4.387250406887915,-3.5604767488222677,-8.501875444041417,-9.29398257023847,19.687060288697722,2.8000030517577983,2.2658170220925626,3.4949989318847656,-0.5078825191291401,7.497880382898671,1.4935582063778128,5.4964396573917185,-9.85308694641111,89.70581965465804,32.034529223138335,2.0014407255069506,3,-4.849998474121094,-7.7999954223632955,-10.649999618530273,-6.100002288818359,0.9000015258789062,3,0.026750602413037727,-1.299994277975948,125.4000015258789,1.1999961853173033,124.1999969482422,-2.0,125.0,0.026750602413037727 2867,2011-03-25,126.9000015258789,127.9000015258789,126.3000030517578,127.0,686169.0,-0.0015735401309459052,-1.4615447817691722,-0.06249910592947572,53.93940318714488,54.446674286928925,-3.9260155621304165,-3.1104061024259124,-8.27961771967722,-8.930835180594016,19.597228528092064,1.599998474121108,1.7300784212835225,3.035001754760742,-1.119527425869137,7.189530935390621,0.9577371644458026,5.112266345075682,-9.230966337207008,76.74420255140967,21.68574856280967,2.0772645903149383,3,-4.600002288818359,-7.549999237060547,-10.525001525878906,-5.900005340576172,0.09999847412109375,4,0.021276631561632398,-1.1538497653959696,127.0999984741211,-1.299994277975948,125.4000015258789,1.1999961853173033,124.1999969482422,0.021276631561632398 2868,2011-03-28,127.4000015258789,127.8000030517578,126.5999984741211,127.1999969482422,448416.0,0.003940110275712172,1.3999908447964509,-2.0000762951093414,57.31707714201047,53.79998730857933,-4.157799184542895,-3.597979519909245,-8.712402277997512,-9.295055225524209,18.532199520784797,1.2000045776367045,1.3686647043534066,3.410001754760742,-1.0171404661343786,7.837143975655863,1.1964306443131818,5.623572865208303,-9.117108356974583,88.37210127570484,34.0270239526916,2.2135711104475617,3,-4.400001525878906,-8.049999237060547,-10.97500228881836,-6.400005340576172,1.4000015258788778,0,0.04081636197296623,-1.4615447817691722,126.9000015258789,-1.1538497653959696,127.0999984741211,-1.299994277975948,125.4000015258789,0.04081636197296623 2869,2011-03-29,127.0999984741211,127.8000030517578,126.5999984741211,127.4000015258789,413291.0,-0.002354811995012973,1.1818143986683618,-1.499980926950326,56.287418857756606,53.80091577384888,-3.0497891088474347,-3.0113195326013624,-8.35695548414381,-8.88358897996946,17.308595585494974,1.2000045776367045,1.1898632666268298,2.829998779296872,-1.642185147015823,7.302182705609567,0.5939068161405174,5.066090742453227,-8.240078803798298,80.95232905179438,24.705599677876776,2.2360919631563494,3,-4.099998474121094,-7.749996185302734,-10.674999237060547,-6.100002288818359,2.9000015258789062,1,0.03540525321336485,1.3999908447964509,127.4000015258789,-1.4615447817691722,126.9000015258789,-1.1538497653959696,127.0999984741211,0.03540525321336485 2870,2011-03-30,130.19999694824222,130.69999694824222,127.9000015258789,128.0,1168905.0,0.024390232189910765,-1.3333354526150054,-7.333248563145408,66.48935090907473,56.11615716152268,-5.208194393897571,-5.818968982021033,-11.361121090280918,-11.85456301454758,17.441770056767723,3.599998474121122,0.904374307674999,5.554997253417994,0.42737347036697315,10.68262103646903,2.9911853618924766,8.118809144943512,-10.797672366586056,91.22806547897905,30.1425083433545,2.5638118915255155,3,-4.349998474121108,-9.449996948242216,-13.874998092651396,-9.200000762939482,0.8000030517577841,2,0.008448587782631467,1.1818143986683618,127.0999984741211,1.3999908447964509,127.4000015258789,-1.4615447817691722,126.9000015258789,0.008448587782631467 2871,2011-03-31,129.89999389648438,131.0,129.69999694824222,130.5,1007641.0,-0.002304170958445595,-1.600006103515716,-0.2727304253740107,70.62145066218379,58.66921002677379,-3.768130547406244,-5.36893739820556,-10.892648049163398,-11.430760338108485,17.219166044955625,1.300003051757784,0.994832109280182,4.984994506835932,-0.6536958848158463,10.62368489848771,2.1656493110100428,7.804339702661821,-9.593855525501326,76.5955996221013,8.412741054892933,2.8193451958258904,3,-2.599994659423828,-8.999992370605469,-13.699995040893555,-8.89999771118164,0.8000030517578409,3,-0.0030792449213132844,-1.3333354526150054,130.19999694824222,1.1818143986683618,127.0999984741211,1.3999908447964509,127.4000015258789,-0.0030792449213132844 2872,2011-04-01,129.5,130.5,128.5,130.30000305175778,895080.0,-0.0030792449213132844,2.3333418104599266,1.333324856314484,68.53932632428958,59.56479697046063,-2.800408750028339,-4.8888087798155055,-10.257659055997706,-10.892068774974163,16.292535309957884,2.0,1.3139184709995106,4.37500076293945,-1.6253052536449104,10.375306779523811,1.374847754647277,7.375153771231638,-8.124475466115257,65.9091027314957,-6.168179305619205,3.0001530082921835,4,-2.200000762939453,-5.650001525878906,-14.474998474121094,-9.650001525878906,-0.3000030517577841,4,-0.01158301158301156,-1.600006103515716,129.89999389648438,-1.3333354526150054,130.19999694824222,1.1818143986683618,127.0999984741211,-0.01158301158301156 2873,2011-04-04,129.69999694824222,129.80000305175778,128.80000305175778,129.5,325714.0,0.0015443779787043255,3.9998855617020266,-0.2499952316466522,82.66666802300406,62.683179402749616,-2.529615395968378,-5.023449879714434,-10.183253914616714,-10.931636346404872,15.266901066723593,1.0,2.01484529577624,4.3699977874756115,-1.969218896624085,10.709214471575294,1.2003894454257704,7.539606129525453,-7.362024867745944,70.45448634252219,-6.078404993099753,3.169608342049844,4,-2.349998474121122,-5.849998474121122,-13.449996948242216,-9.849998474121122,0.4000091552734091,0,-0.020817247584976162,2.3333418104599266,129.5,-1.600006103515716,129.89999389648438,-1.3333354526150054,130.19999694824222,-0.020817247584976162 2874,2011-04-05,129.69999694824222,130.69999694824222,128.19999694824222,129.69999694824222,561973.0,0.0,1.5,0.0,81.69014765567987,65.88583513538133,-1.8633452580724565,-4.904753267294154,-9.91931320888402,-10.780755336071593,14.130292351342222,2.5,2.4409790656157924,4.134997940063499,-2.494527826076734,10.764523706203747,0.8202350569933685,7.449760823133616,-6.495822075795573,58.06439704373214,-20.846418965844265,3.314762883070121,4,-1.699996948242216,-5.849998474121122,-11.749996185302763,-9.849998474121122,0.19999694824215908,1,-0.0069390433127271,3.9998855617020266,129.69999694824222,2.3333418104599266,129.5,-1.600006103515716,129.89999389648438,-0.0069390433127271 2875,2011-04-06,129.19999694824222,129.89999389648438,128.69999694824222,129.60000610351562,406700.0,-0.003855050206358346,1.4000305180437365,-100.0,82.26950162733377,68.8689271542753,-0.8578409256209056,-4.294129004061887,-9.239559206916923,-10.167974396499076,13.077230325460004,1.199996948242159,2.541896239060435,3.4249980926513928,-3.3925858886562708,10.242582073959042,0.016206101997568112,6.833790083305217,-5.216239563040233,35.7142467888462,-45.174321730569545,3.408791990653826,4,-0.5499954223633097,-5.349998474121122,-11.04999542236331,-9.349998474121122,-0.19999694824221592,2,0.006191974231069652,1.5,129.69999694824222,3.9998855617020266,129.69999694824222,2.3333418104599266,129.5,0.006191974231069652 2876,2011-04-07,127.8000030517578,129.5,127.5,129.10000610351562,678185.0,-0.01083586632780853,-1.1052530135963186,3.249933244326034,66.37933642630966,70.25114195862693,0.7285004902472423,-2.7350806415577154,-7.65303051826568,-8.644631643048498,12.644958350994068,2.0,2.822980259872949,1.8350040435790902,-4.986099645057024,8.65610773221519,-1.5755478007389598,5.24555588789714,-3.114621405076008,9.375104308227305,-67.16273233374285,3.410551844318053,4,0.9999961853027486,-3.9500045776367045,-9.650001525878892,-7.9500045776367045,0.8000030517578267,3,0.02503909915359115,1.4000305180437365,129.19999694824222,1.5,129.69999694824222,3.9998855617020266,129.69999694824222,0.02503909915359115 2877,2011-04-08,127.3000030517578,128.19999694824222,126.5999984741211,128.0,519480.0,-0.003912362973868655,1.909112347237344,0.5384579269223145,60.36038265225451,70.58928701532072,1.4429492226572762,-1.9656964573487699,-6.929774419517187,-8.016551115879238,12.265752266985398,1.5999984741211222,3.0707295116743865,1.1000038146972457,-5.554791351172852,7.754798980567344,-2.2273937682378033,4.427401397632295,-1.9831595697441884,17.07328873547344,-55.46687611458012,3.327397582935048,4,1.4999961853027486,-3.4500045776367045,-9.150001525878892,-7.4500045776367045,1.6999969482422017,4,0.02670851386470141,-1.1052530135963186,127.8000030517578,1.4000305180437365,129.19999694824222,1.5,129.69999694824222,0.02670851386470141 2878,2011-04-11,126.8000030517578,127.0999984741211,126.0,126.5,492977.0,-0.003927729678032343,1.4444576311417043,-0.42857765667572034,62.037078899331185,71.22813813105124,2.06616872594482,-1.221146021793146,-6.140025476257435,-7.409238417068039,12.480933125271243,1.3000030517577983,3.1408709808120108,0.40500373840330894,-6.06873979605588,6.878747272862483,-2.8318680288262925,3.641875505632896,-0.9148439179455465,17.02135257889895,-52.658460771458316,3.236871767229589,4,1.6999969482422017,-2.9500045776367045,-8.150001525878892,-6.9500045776367045,0.29999542236329546,0,0.01892739620443673,1.909112347237344,127.3000030517578,-1.1052530135963186,127.8000030517578,1.4000305180437365,129.19999694824222,0.01892739620443673 2879,2011-04-12,125.3000030517578,127.5,124.8000030517578,126.5,491489.0,-0.011829652712135319,-1.454546085074784,-3.9999491378874246,49.549555741746616,69.34593866801478,3.669919313678591,0.7422045357956506,-4.484236867074557,-5.8127520663839505,12.546753774566938,2.6999969482422017,3.228243992479179,-1.364996337890645,-7.107276421288574,4.37728374550727,-4.23613637958961,1.5061437038083199,5.699996948242202,9.80393916818504,-54.64661618228571,2.871140041698959,4,2.599998474121108,-1.4500045776367045,-6.550003051757798,-5.4500045776367045,3.0999908447265767,1,0.0383080840770218,1.4444576311417043,126.8000030517578,1.909112347237344,127.3000030517578,-1.1052530135963186,127.8000030517578,0.0383080840770218 2880,2011-04-13,125.8000030517578,126.4000015258789,125.0,126.4000015258789,532462.0,0.0039904228876472825,3.6666836209198532,0.5000000000000059,43.434357446106745,66.32515053289511,2.771607801883235,0.6786704022422754,-4.780740783629412,-6.210782001094785,13.098153696942234,1.4000015258789062,3.22624188693554,-1.1199966430664148,-6.156535117427794,3.916541831294964,-3.63826588024709,1.3982725941142746,5.075997009277344,21.27660955979982,-38.32782004379109,2.518269237180688,4,1.9499969482422017,-1.9500045776367045,-6.75,-5.9500045776367045,2.1999969482422017,2,0.03259134137731068,-1.454546085074784,125.3000030517578,1.4444576311417043,126.8000030517578,1.909112347237344,127.3000030517578,0.03259134137731068 2881,2011-04-14,125.0,125.6999969482422,123.6999969482422,125.3000030517578,515964.0,-0.006359324581483916,2.636393901982178,0.5000063578449093,40.95236711219951,63.25993284266288,3.132910468133929,1.9653562640360178,-3.7791181164957663,-5.288474919440176,13.409458422909108,2.1000061035155966,3.2479228446371735,-2.164999771118161,-6.177228460033376,1.8472289177970538,-4.171114115575762,-0.1588854266605466,5.754480120849593,28.88895670572876,-27.368142960354334,2.006114344457611,4,2.199996948242216,-1.1500015258789062,-3.8999977111816406,-5.150001525878906,3.5,3,0.03200000000000003,3.6666836209198532,125.8000030517578,-1.454546085074784,125.3000030517578,1.4444576311417043,126.8000030517578,0.03200000000000003 2882,2011-04-15,125.8000030517578,126.4000015258789,125.0999984741211,125.3000030517578,538914.0,0.006400024414062289,-1.8888662835055081,-1.6666497126291415,42.59259651717992,58.80725823090464,1.958863916418096,1.3777575397476625,-4.360824744895453,-5.952296733554093,13.645368413040892,1.4000015258789062,2.7855893958765137,-1.4549968719482536,-5.24277201230656,2.3327782684100526,-3.3488844421274138,0.43889069823089244,4.672297742187496,55.263274131955754,2.941749358056505,1.8938875701791518,4,1.3999938964844176,-1.9500045776367045,-4.700000762939439,-5.9500045776367045,3.3000030517578267,4,0.022257575388180406,2.636393901982178,125.0,3.6666836209198532,125.8000030517578,-1.454546085074784,125.3000030517578,0.022257575388180406 2883,2011-04-18,125.0,126.6999969482422,124.8000030517578,125.5999984741211,405107.0,-0.006359324581483916,-2.8000167847959756,-1.1999969482421875,40.7079675892387,54.253682667966736,2.2596912592479157,2.295449479937872,-3.3666632792442215,-5.012995000196781,13.505471895530308,1.8999938964844034,2.2182797722833953,-2.254999923706052,-6.042775064064358,1.5327752166522544,-4.148887493885212,-0.36111235352690585,5.201408640117165,34.21057915088898,-13.89080168683536,1.8938875701791518,4,1.7999954223632812,-1.1500015258789062,-3.8999977111816406,-5.150001525878906,4.399993896484375,0,0.03200000000000003,-1.8888662835055081,125.8000030517578,2.636393901982178,125.0,3.6666836209198532,125.8000030517578,0.03200000000000003 2884,2011-04-19,125.5999984741211,126.8000030517578,125.0999984741211,125.1999969482422,436295.0,0.004799987792968752,-4.666696336609696,-0.6666709052299395,23.863631437630104,47.76414153577744,1.13645722979372,1.9032963637449853,-3.7228427719497716,-5.467194952625448,13.643477696449418,1.8000030517577983,1.6978392047353168,-1.725001525878909,-5.321999655767797,1.8719966040099791,-3.523500590823346,0.07349753906552792,4.341353698321086,61.290251129640495,17.873937073760224,1.7984990649444441,4,1.0,-1.75,-4.499996185302734,-5.75,4.000007629394531,1,0.011942675304323913,-2.8000167847959756,125.0,-1.8888662835055081,125.8000030517578,2.636393901982178,125.0,0.011942675304323913 2885,2011-04-20,129.60000610351562,130.0,126.3000030517578,126.3000030517578,500654.0,0.031847194888451336,-1.2424203191395793,8.249976158233368,48.80004882812501,45.81088735820136,-3.1299943404120114,-1.8613569113404225,-7.443642923128465,-9.296664035711188,14.139994013382983,4.400001525878906,1.0223303876880152,2.0650058746337834,-1.549159547513682,5.679171296781263,0.25792316356003653,3.872088585707516,-5.900009155273423,93.65089360753927,52.183025425638746,1.8070827110737395,4,-2.7500076293945312,-5.050006866455078,-9.075004577636719,-9.750007629394531,0.19999694824215908,2,-0.009259353013245764,-4.666696336609696,125.5999984741211,-2.8000167847959756,125.0,-1.8888662835055081,125.8000030517578,-0.009259353013245764 2886,2011-04-26,130.5,132.0,129.19999694824222,129.19999694824222,640854.0,0.00694439702236993,-3.307686890383609,0.3939399544086197,53.84615384615383,45.08708415752351,-4.030574673364683,-2.628326626248935,-8.015976759227115,-10.022348005296124,14.381918395486915,2.800003051757784,0.38096832916329504,2.794999694824213,-1.0457624873709506,6.6357618770193625,0.8746186037266455,4.715380785921795,-6.6740029907226415,79.16665783634522,39.10543038789068,1.9203810910975772,4,-2.6500015258789062,-5.450000762939453,-9.974998474121094,-10.650001525878906,-0.8000030517577841,1,-0.019157088122605415,-1.2424203191395793,129.60000610351562,-4.666696336609696,125.5999984741211,-2.8000167847959756,125.0,-0.019157088122605415 2887,2011-04-27,129.60000610351562,131.19999694824222,129.0,130.0,720311.0,-0.00689650495390326,-1.749985694939859,-0.3076868903834709,49.63506982846656,43.709083149649665,-3.0955448484772603,-1.5975931903637388,-6.779129951790111,-8.993022536024,14.574335452709919,2.199996948242216,-0.28684889284011206,1.7600055694580021,-2.150787320157434,5.670798459073424,-0.195390875349716,3.7154020142657203,-5.447048974609359,66.66673730923863,29.19219243673625,1.9553964448077135,4,-1.7500076293945312,-3.100006103515625,-9.075004577636719,-10.550003051757827,-0.3000030517578409,2,-0.008487701016287152,-3.307686890383609,130.5,-1.2424203191395793,129.60000610351562,-4.666696336609696,125.5999984741211,-0.008487701016287152 2888,2011-04-28,132.60000610351562,133.0,129.19999694824222,131.19999694824222,686910.0,0.023148147057985513,2.4545530208976083,-3.5000762951094124,58.682663728207025,44.72387292592304,-5.795781710754369,-4.4143746370204155,-9.43593326543838,-11.9056083237909,14.969026938254926,3.800003051757784,-0.46793783191347416,4.500005340576166,0.05715226519728844,8.942858415955044,2.2785788028867273,6.721431878265605,-8.133167259765614,94.93678709840661,57.585425805391594,2.221426537689436,4,-4.250007629394531,-4.300006866455078,-12.075004577636719,-13.550003051757827,-5.400009155273423,3,-0.026395172239039644,-1.749985694939859,129.60000610351562,-3.307686890383609,130.5,-1.2424203191395793,129.60000610351562,-0.026395172239039644 2889,2011-04-29,131.60000610351562,132.80000305175778,130.0,132.0,697518.0,-0.0075414777825827395,1.8000030517578636,-0.2857080576778513,56.97677203808657,46.22858565836524,-4.255676330091774,-3.225323705530002,-8.100504683114508,-10.799170893342591,15.385048042119193,2.800003051757784,-0.5400008729546357,3.2750049591064396,-1.404120257333858,7.954130175546737,0.9354423508862908,5.6145675673265885,-6.621177590390616,79.1045591916027,39.829886813563775,2.33956260822015,4,-3.2500076293945312,-3.300006866455078,-11.400005340576172,-12.550003051757827,-6.100006103515625,4,-0.016717417211217556,2.4545530208976083,132.60000610351562,-1.749985694939859,129.60000610351562,-3.307686890383609,130.5,-0.016717417211217556 2890,2011-05-02,131.30000305175778,131.5,129.5,130.69999694824222,376239.0,-0.002279658342278945,3.0,-1.5000381475545996,60.86956109673686,48.44160721220273,-3.4569921347456045,-2.9920916477950925,-7.484209746353628,-10.38541076606981,14.90123397744823,2.100006103515625,-0.592138268935372,2.9200016021728175,-1.8763135880935238,7.716316792439159,0.5218440070396468,5.318159197305988,-5.839904249420272,57.5000762939446,13.846671418918035,2.3981575951331693,5,-2.400001525878878,-2.9500045776366903,-11.100002288818331,-12.249999999999986,-6.300003051757784,0,-0.012947425047446726,1.8000030517578636,131.60000610351562,2.4545530208976083,132.60000610351562,-1.749985694939859,129.60000610351562,-0.012947425047446726 2891,2011-05-03,129.5,131.30000305175778,128.69999694824222,131.0,602129.0,-0.013709086138012028,1.476189092177363,-2.4999745689438306,56.32182698471585,49.96707726415117,-1.063359292249885,-1.2897160246919839,-5.3597433024368115,-8.525670749583654,14.164036915841066,2.600006103515568,-0.3887178506483622,1.1399982452392692,-3.6329090036140315,5.91290549409257,-1.2464553791873811,3.5264518696659195,-3.5875071258027447,18.60470892993328,-27.237276824837352,2.386453624426647,5,-0.5999984741210938,-1.1500015258789062,-9.299999237060547,-10.449996948242202,-3.0,1,0.002316625882299528,3.0,131.30000305175778,1.8000030517578636,131.60000610351562,2.4545530208976083,132.60000610351562,0.002316625882299528 2892,2011-05-04,128.0,130.0,127.6999969482422,129.5,585200.0,-0.01158301158301156,-1.1904727304433917,1.0,53.26085964989394,51.36184304866841,0.8733730558625439,0.09712553389914547,-3.568586755447541,-6.974049750214732,13.732646481795957,2.3000030517577983,-0.1583612200904554,-0.2850017547607422,-5.029540163755485,4.459536654234,-2.6572709592581134,2.087267449736629,-1.6622566982545806,5.660431679530813,-42.016715143549675,2.3722692044973677,5,1.0499992370605469,0.34999847412109375,-7.224998474121094,-8.699996948242202,-4.300003051757798,2,0.013281226158142312,1.476189092177363,129.5,3.0,131.30000305175778,1.8000030517578636,131.60000610351562,0.013281226158142312 2893,2011-05-05,127.0,128.60000610351562,126.0,128.60000610351562,578424.0,-0.0078125,2.249995231646608,1.0666707356770833,54.74859239874014,54.793505377680646,2.443911270431869,0.9322754066547816,-2.2830472785522318,-5.900575409560702,13.001190763031586,2.600006103515625,0.17356356343100288,-1.1500019073486385,-5.8786398848252475,3.5786360701279705,-3.514320896086957,1.214317081389666,6.0,14.70587575312194,-36.20206880305109,2.364318988738305,5,2.5,1.3499984741210938,-6.174999237060547,-7.649997711181641,-6.900001525878906,3,0.01811026025006135,-1.1904727304433917,128.0,1.476189092177363,129.5,3.0,131.30000305175778,0.01811026025006135 2894,2011-05-06,128.80000305175778,129.0,125.3000030517578,127.1999969482422,838571.0,0.014173252376045609,2.6999969482422017,-0.9999999999999734,57.81249503294942,55.7948882893278,1.280190367067945,-0.9893336878314898,-3.693336395401701,-7.61589126471209,11.8555345726167,3.6999969482422017,0.5035469101397609,0.6950008392333586,-3.9884436588148446,5.378445337281548,-1.6467214097907288,3.0367230882574603,4.05999694824223,56.45164068979569,1.7213599834091724,2.341722249024097,5,0.34999847412112217,-0.45000457763669033,-7.625001907348604,-9.450000762939425,-7.400001525878878,4,-0.012422407341656894,2.249995231646608,127.0,-1.1904727304433917,128.0,1.476189092177363,129.5,-0.012422407341656894 2895,2011-05-09,130.0,130.60000610351562,128.0,128.60000610351562,701835.0,0.00931674627181489,1.0,0.874992847469935,62.7550980688296,56.784770980736226,0.15969283697455694,-2.2412325580929746,-4.4526261040618635,-8.740927170719175,10.872151578284148,2.600006103515625,0.9952962511702026,1.8549976348876953,-2.881192298160556,6.591187567935961,-0.5130973316364305,4.223092601411821,2.557600122070312,78.33328247070355,19.494261258854877,2.36809496652413,5,-0.8499984741210938,-1.6500015258789062,-8.82499885559082,-10.64999771118164,-10.300003051757798,0,-0.0346153846153846,2.6999969482422017,128.80000305175778,2.249995231646608,127.0,-1.1904727304433917,128.0,-0.0346153846153846 2896,2011-05-10,131.0,131.5,130.0,130.0,881605.0,0.007692307692307665,-2.0,0.7142888283378747,63.131303400937,58.28435248878849,-0.8514639888717568,-3.1507451557752972,-5.145954468179156,-9.65300339592892,10.520950895668985,1.5,1.6756558311700758,2.694997787475586,-2.2054767241271236,7.59547229907831,0.24476053167421696,5.145235043276941,1.2672962392578029,91.93547990145773,31.2956545387202,2.450237255801359,5,-1.8499984741210938,-2.6500015258789062,-7.700000762939453,-10.25,-9.400001525878906,1,-0.04580152671755722,1.0,130.0,2.6999969482422017,128.80000305175778,2.249995231646608,127.0,-0.04580152671755722 2897,2011-05-11,130.69999694824222,131.5,130.5,131.0,511582.0,-0.0022900996317387623,-1.8571553133514986,-0.3000030517577841,64.7668291371671,58.96037086756183,-0.4235600801077055,-2.7225493725187278,-4.655723147096936,-9.245171110897246,10.55646283895387,1.0,1.8179696828183864,2.224995040893589,-2.763783274502515,7.213773356289693,-0.2693941168044489,4.719384198591641,1.2886075635155976,87.09671862040838,22.158965306630108,2.4943891576980484,5,-1.6499938964844318,-2.349998474121122,-6.599996566772489,-9.79999542236331,-10.199996948242216,2,-0.032134636926620885,-2.0,131.0,1.0,130.0,2.6999969482422017,128.80000305175778,-0.032134636926620885 2898,2011-05-12,129.19999694824222,130.30000305175778,128.0,130.19999694824222,810384.0,-0.011476664384269308,2.833299425258441,3.333299425258441,58.910885292834685,59.175272340311615,0.6072925649319245,-1.089382048451938,-3.082164409088989,-7.6210188776904175,10.529159509871306,2.699996948242216,1.7785325910652148,0.6049953460693587,-4.329300662774131,5.539291354912834,-1.862152658352386,3.0721433504911033,2.521063505115592,62.90315832478157,-2.3928731465354502,2.46714800442174,5,-0.7999954223633097,-0.8499984741211222,-3.6249980926513956,-8.29999542236331,-10.599998474121122,3,-0.04256966044823762,-1.8571553133514986,130.69999694824222,-2.0,131.0,1.0,130.0,-0.04256966044823762 2899,2011-05-13,130.10000610351562,130.80000305175778,129.89999389648438,130.0,611708.0,0.006966015298235373,-4.999694842843875,-0.100006103515625,51.46198778226519,58.12998641648143,-0.5899022396724263,-1.698428287092895,-3.7870310385795847,-8.43189643474713,11.023229759681788,1.6000061035155682,1.8973191943067036,1.2650043487548714,-3.456850502571001,5.986859200080744,-1.0959230769080648,3.6259317744178077,1.399993896484375,60.00017438616071,-1.6385541802223358,2.3609274256629393,5,-1.7000045776367188,-1.7500076293945312,-4.500007629394531,-9.200004577636719,-11.300003051757827,4,-0.07686400584361164,2.833299425258441,129.19999694824222,-1.8571553133514986,130.69999694824222,-2.0,131.0,-0.07686400584361164 2900,2011-05-16,129.89999389648438,130.0,128.89999389648438,129.10000610351562,582276.0,-0.0015373727720819907,1.20001220703125,7.999389685688129,48.1707158222242,57.2243073984268,-0.6809779604533333,-1.2390317471058552,-3.4288624558724337,-8.131833853758692,11.604173196584174,1.20001220703125,1.589738648538514,0.859992599487299,-3.6586956769710923,5.37868087594569,-1.3993515387419109,3.1193367377164947,1.3520062255859386,54.28553989955357,-4.923859663792527,2.2593441382291988,5,-1.4999923706054688,-1.5499954223632812,-3.974994659423828,-8.999992370605469,-11.699996948242173,0,-0.06543489430322069,-4.999694842843875,130.10000610351562,2.833299425258441,129.19999694824222,-1.8571553133514986,130.69999694824222,-0.06543489430322069 2901,2011-05-17,129.0,130.19999694824222,128.60000610351562,129.30000305175778,671685.0,-0.006928359805786988,-1.9090984754956197,-0.3750095368886499,48.1707158222242,56.65873586201904,0.15715919546349255,-0.02530001407023974,-2.4359377059246015,-7.169538260715825,11.952597101692009,1.599990844726591,1.338458964585243,-0.24000129699706463,-4.340529437257857,3.860526843263713,-2.2902653671274606,1.8102627731333314,2.0139202392578,28.57142857142857,-28.46801181952594,2.0502640701303907,5,-0.5999984741210938,-0.6500015258789062,-2.75,-8.099998474121094,-10.300003051757798,1,-0.07209304691285112,1.20001220703125,129.89999389648438,-4.999694842843875,130.10000610351562,2.833299425258441,129.19999694824222,-0.07209304691285112 2902,2011-05-18,128.60000610351562,129.69999694824222,128.30000305175778,129.39999389648438,469656.0,-0.003100727879723819,1.0,2.666598850516503,35.5072656065139,54.5208106628828,0.7277446210301264,0.6273849630520658,-1.9715353223775196,-6.712129494555825,12.669831174481901,1.3999938964844318,1.005132864425974,-0.7799953460693416,-4.565065114014857,3.005074421876188,-2.672530230042099,1.112539537903416,2.185357448242172,21.42876605577103,-29.5438998872995,1.8925348839727643,5,-0.20000457763671875,-0.25000762939453125,-2.2750072479248047,-7.700004577636719,-7.300003051757827,2,-0.05443240511015157,-1.9090984754956197,129.0,1.20001220703125,129.89999389648438,-4.999694842843875,130.10000610351562,-0.05443240511015157 2903,2011-05-19,129.0,129.80000305175778,128.5,129.5,406505.0,0.003110372297824071,1.363628797336733,0.6250095368886854,40.15150113978421,52.558478008086674,0.7166488421121073,0.5717394256437274,-2.310816033054067,-7.0613800759622904,13.408790887514893,1.300003051757784,0.8786051172910447,-0.5800014495849553,-3.7658935697838842,2.605890670613988,-2.172947509684434,1.0129446105145092,1.5659491317578045,27.999877929688637,-18.612308309852416,1.5929460600994698,5,0.75,-0.6500015258789062,-2.6750011444091797,-8.099998474121094,-5.699996948242202,3,-0.06589147286821706,1.0,128.60000610351562,-1.9090984754956197,129.0,1.20001220703125,129.89999389648438,-0.06589147286821706 2904,2011-05-23,127.0999984741211,128.19999694824222,126.3000030517578,127.9000015258789,739776.0,-0.014728693999061293,1.7142888283378253,1.600006103515625,35.81080558615618,49.56466773223407,2.626331896509015,2.729839352639658,-0.35158502726108054,-5.121168495031725,14.54319039744558,2.6999969482422017,0.878432665912527,-2.5550029754638786,-5.398631381528759,0.28862543060098744,-3.9768171784963045,-1.1331887724314527,3.2553128144367065,20.512735240033006,-23.70095729917131,1.4218142030324332,5,1.8000030517578125,1.25,-0.9249992370605469,-6.1999969482421875,-3.5,0,-0.06687647601923996,1.363628797336733,129.0,1.0,128.60000610351562,-1.9090984754956197,129.0,-0.06687647601923996 2905,2011-05-24,128.39999389648438,128.60000610351562,126.6999969482422,127.4000015258789,486657.0,0.010228130904564647,1.7142662517778797,-1.2499856949398234,46.153825633693096,47.67828131365142,1.2019003060366913,1.4074955006292384,-1.5760237257541974,-6.3825664968303215,14.494081344443039,1.9000091552734233,0.9640931291334311,-1.1950069427490178,-4.093630025537379,1.7036161400393581,-2.644318484143213,0.2543045986451773,1.7531050626014348,53.846003364763654,6.128860598836418,1.4493115413941864,5,0.5000076293945312,-0.04999542236328125,-2.524993896484375,-7.499992370605469,-3.899993896484375,1,-0.07476628739146252,1.7142888283378253,127.0999984741211,1.363628797336733,129.0,1.0,128.60000610351562,-0.07476628739146252 2906,2011-05-25,128.0,128.89999389648438,127.0,127.8000030517578,856447.0,-0.0031152174104217556,-1.1111007502225236,0.19999847410946633,50.0,46.03752252063285,1.264575580966948,1.6976309555523699,-1.0713253323549168,-5.944312585630868,13.727105624663698,1.899993896484375,0.8316985498701115,-1.4700008392333928,-4.419472839529362,1.4794711610625626,-2.9447368393813633,0.004735160914592029,1.9589751227926797,48.57134137834882,-4.281219341422656,1.474736000147978,5,0.5500030517577841,0.34999847412109375,-2.200000762939453,-7.099998474121094,-2.5999984741210938,2,-0.0765625238418578,1.7142662517778797,128.39999389648438,1.7142888283378253,127.0999984741211,1.363628797336733,129.0,-0.0765625238418578 2907,2011-05-26,128.5,128.89999389648438,127.6999969482422,128.19999694824222,596924.0,0.00390625,1.1818307924925875,1.500038147554493,55.905513230094215,45.70359229143946,0.4690090524620416,1.1710354514704306,-1.413518873117468,-6.426707395165437,13.01827012963524,1.1999969482421733,0.485898599789806,-0.9150005340576115,-3.895130475431614,2.065129407316391,-2.405065504744613,0.5750644366293898,1.272616239951276,62.85705566406317,4.965248609708652,1.4900649706870006,5,0.05000305175778408,0.40000152587890625,-2.975002288818345,-7.599998474121094,-3.5,3,-0.07626461518877659,-1.1111007502225236,128.0,1.7142662517778797,128.39999389648438,1.7142888283378253,127.0999984741211,-0.07626461518877659 2908,2011-05-27,129.10000610351562,129.60000610351562,128.60000610351562,129.19999694824222,409667.0,0.0046693081985651474,1.2221996168387501,-0.3332994252582515,51.304361094599315,45.68607821503214,-0.16390915646556437,0.3113361031007571,-1.8551642414247596,-7.080486120891123,11.588445903132817,1.100006103515625,0.042330581903001985,-0.13999443054200356,-2.7163255523749967,2.4363366912909896,-1.4281599914585001,1.148171130374493,-3.8000030517578267,84.84849886021581,25.668492625288444,1.288165560916495,5,-0.850006103515625,-0.20000457763671875,-3.57500839233397,-8.200004577636719,-4.200004577636719,4,-0.060418301185079626,1.1818307924925875,128.5,-1.1111007502225236,128.0,1.7142662517778797,128.39999389648438,-0.060418301185079626 2909,2011-05-30,129.39999389648438,129.69999694824222,129.0,129.0,138789.0,0.002323685350783089,-2.500038147554884,-4.000305203722348,47.16978008611145,45.574863133241834,-0.6410492306543176,-0.17067235125989555,-1.8933265962161556,-7.375566320932904,10.06230010215458,0.6999969482422159,-0.43226125371572266,0.26999397277830894,-2.057960115975362,2.59794806153198,-0.8939830715985408,1.4339710171551445,-4.013990783691426,89.99989827473868,31.869432978895055,1.1639770443768376,5,-1.149993896484375,-0.3499946594238281,-4.0749969482421875,-8.499992370605469,-4.799995422363281,0,-0.047140580621714445,1.2221996168387501,129.10000610351562,1.1818307924925875,128.5,-1.1111007502225236,128.0,-0.047140580621714445 2910,2011-05-31,129.60000610351562,130.60000610351562,129.30000305175778,129.89999389648438,827920.0,0.0015456894626382223,-1.8889152622832892,-0.7499809262226291,42.857176221831544,44.98446984430932,-0.9924572296859253,-0.5318420009851081,-1.8495811217046594,-7.507186146576743,8.554585121052682,1.300003051757841,-0.6795167427656281,0.5550060272216797,-1.5530987034729833,2.6631107579163427,-0.4990463381256518,1.6090583925690112,-4.041443237304705,72.22226931717034,17.609151559484786,1.0540523653473344,5,-1.1500015258789062,-0.45000457763671875,-4.375007629394531,-8.700004577636719,-7.600006103515625,1,-0.04629635298475321,-2.500038147554884,129.39999389648438,1.2221996168387501,129.10000610351562,1.1818307924925875,128.5,-0.04629635298475321 2911,2011-06-01,129.80000305175778,130.89999389648438,128.69999694824222,129.19999694824222,580494.0,0.0015431862563526355,-1.7499856949398855,-2.000101729399607,45.36085474414746,46.07931308182416,-1.1924372847410325,-0.7464836923326743,-1.7791279475752049,-7.632143214625756,7.497129180901917,2.199996948242159,-0.8083532773629258,0.7400028228759368,-1.3859276042584554,2.865933250010343,-0.3229623906912593,1.8029680364431329,-3.938953591308575,65.62525331998084,14.496455868387471,1.0629652135672032,6,-1.2000045776366903,-0.6500015258788778,-4.100004196166964,-8.900001525878878,-10.20000457763669,2,-0.04083207185784432,-1.8889152622832892,129.60000610351562,-2.500038147554884,129.39999389648438,1.2221996168387501,129.10000610351562,-0.04083207185784432 2912,2011-06-06,129.69999694824222,131.30000305175778,128.19999694824222,128.19999694824222,749613.0,-0.0007704630290007453,-3.133341471354091,2.4999745689438306,53.012047085296636,47.508262631325536,-1.0281046435242445,-0.5402888524702121,-1.529985647170463,-7.450530179812503,6.978998572306865,3.100006103515568,-0.8662246426731599,0.5549968719482763,-1.5279919570985498,2.6379857009951166,-0.4864975425751368,1.5964912864716894,-3.4358319329101903,48.387001506188064,-1.2006823666293869,1.0414944145234186,6,-0.8999938964844318,-0.5499954223633097,-3.2499980926513956,-8.29999542236331,-6.000000000000014,0,-0.033153396480643416,-1.7499856949398855,129.80000305175778,-1.8889152622832892,129.60000610351562,-2.500038147554884,129.39999389648438,-0.033153396480643416 2913,2011-06-07,129.30000305175778,130.19999694824222,129.10000610351562,129.5,689925.0,-0.0030839931063687542,-2.6666920983699227,-0.13333129882814396,44.871767283539846,48.51503615325706,-0.6493680288137398,0.043058004993525856,-1.0146665736096452,-6.949669465273644,7.225813330773705,1.099990844726591,-0.8706252620794146,0.04000282287594814,-1.7819684396730224,1.8619740854249187,-0.8709828083985371,0.9509884541504334,-2.5322542327831883,35.48399799174924,-12.258375600173743,0.9109856312744832,6,-0.3000030517577841,-0.15000152587887783,-2.125003814697237,-7.900001525878878,-6.999999999999986,1,-0.03325601663007327,-3.133341471354091,129.69999694824222,-1.7499856949398855,129.80000305175778,-1.8889152622832892,129.60000610351562,-0.03325601663007327 2914,2011-06-08,127.1999969482422,129.30000305175778,127.0,128.89999389648438,783373.0,-0.01624134612491046,-1.1904886466848048,8.500114442662946,36.082463685586525,47.395995936800766,1.638634500884578,2.1260535038899064,1.204430643171193,-4.783934679973427,8.130614626316648,2.300003051757784,-0.6833699683137695,-1.9800029754638473,-4.015064941369118,0.055058990441423816,-2.9975339584164686,-0.962471992511226,4.100006103515582,4.651088518656879,-40.51775205467068,1.0175309829526342,6,1.9500045776367045,1.8500061035155824,1.1250019073486186,-5.2999954223632955,-6.699996948242202,2,-0.018081725452392616,-2.6666920983699227,129.30000305175778,-3.133341471354091,129.69999694824222,-1.7499856949398855,129.80000305175778,-0.018081725452392616 2915,2011-06-09,125.5,126.1999969482422,124.0,124.3000030517578,1179529.0,-0.013364756203051886,-1.4444369092527602,-0.7058818249544622,33.33330911299795,45.54414139380054,3.2229326986034437,3.6592476265892344,2.967534339492431,-3.0274271587084343,8.81718192537166,3.1999969482422017,-0.6558730049324879,-3.4549999237060547,-6.031391363295739,-0.8786084841163699,-4.743195643500911,-2.1668042039112123,5.7140029907226335,20.54793661543486,-25.61657423836363,1.288195719794845,6,2.150001525878892,2.25,2.8249988555908203,-3.5999984741210938,-10.699996948242202,3,-0.007171326899433561,-1.1904886466848048,127.1999969482422,-2.6666920983699227,129.30000305175778,-3.133341471354091,129.69999694824222,-0.007171326899433561 2916,2011-06-10,125.0,126.5999984741211,124.5,124.5,885561.0,-0.003984063745019917,-7.399993896484375,0.4166677263074859,33.018824467633266,43.00117597574933,3.6348765458745618,3.8859287416504174,3.471327800839987,-2.463670089925529,9.120802854748412,2.0999984741210938,-0.3977218966477949,-3.6549999237060433,-6.5997370711905035,-0.7102627762215974,-5.127368497448259,-2.1826313499638132,5.925442871093736,13.69862441028991,-34.1244076701017,1.472368573742226,6,2.650001525878892,2.75,3.625,-3.0999984741210938,-9.900001525878906,4,-0.02400000000000002,-1.4444369092527602,125.5,-1.1904886466848048,127.1999969482422,-2.6666920983699227,129.30000305175778,-0.02400000000000002 2917,2011-06-14,126.5,126.5999984741211,125.3000030517578,125.5,617935.0,0.01200000000000001,1.166664547385042,2.0,39.316236529550494,41.66916213518835,2.0353840917863124,2.1662046924775495,1.9990770920340424,-3.9144940430477106,9.440831836425561,1.5999984741210938,-0.3886597192571344,-1.945000076293951,-4.874685823568797,0.9846856709808804,-3.409842949931374,-0.48015720265652817,4.148425156249999,40.32260049271128,-9.594510117007424,1.4648428736374188,6,1.150001525878892,1.25,2.125,-4.599998474121094,-12.099998474121094,1,-0.0545454666077384,-7.399993896484375,125.0,-1.4444369092527602,125.5,-1.1904886466848048,127.1999969482422,-0.0545454666077384 2918,2011-06-15,123.6999969482422,126.9000015258789,123.5999984741211,126.3000030517578,686996.0,-0.022134411476346205,-1.3571424678884583,-2.6000061035155966,36.5079288189514,40.48451199439279,4.457606608118866,4.778005469686704,4.778746324613067,-1.061936929063151,10.914653625140438,3.3000030517578125,-0.49340886731371825,-4.470003128051744,-8.059521865858116,-0.880484390245357,-6.26476249695493,-2.6752437591485574,6.682491201757799,1.7543577861926711,-49.739008033946924,1.7947593689031924,6,3.750003814697237,3.850002288818345,5.000001907348619,-1.7999954223632955,-7.5,2,0.0,1.166664547385042,126.5,-7.399993896484375,125.0,-1.4444369092527602,125.5,0.0 2919,2011-06-16,120.0999984741211,122.9000015258789,119.4000015258789,122.9000015258789,1361580.0,-0.02910265612720586,1.4999972752192086,1.0769217225958778,22.14766922020928,38.18345566087921,7.375255746735462,8.000611395805095,8.325830918166474,2.5654251376554384,12.796506955060233,4.2999954223632955,-0.8393319591801571,-7.570001220703119,-12.545775323242083,-2.5942271181641416,-10.057888271972615,-5.082114169433638,9.875540295326175,9.333292643229168,-40.13318446873308,2.4878870512694875,6,5.250003814697251,5.350002288818359,8.825000762939453,1.8000030517578125,-2.7999954223632955,3,0.018318106624378938,-1.3571424678884583,123.6999969482422,1.166664547385042,126.5,-7.399993896484375,125.0,0.018318106624378938 2920,2011-06-17,121.4000015258789,121.5999984741211,118.4000015258789,119.3000030517578,1014940.0,0.01082433862010368,1.5600053711101414,-0.7499986376096094,29.11394299880385,36.378243244729916,5.352647185787205,6.357090968955035,6.886991659075079,1.3022196239263906,14.677446036311625,3.1999969482421875,-1.161490048358516,-5.844998550415042,-11.433135741243774,-0.25686135958629563,-8.639067145829415,-3.0509299550006688,7.729494264082888,35.294117647058826,-13.695465205916662,2.79406859541437,6,3.450000762939439,3.549999237060547,7.349998474121094,0.5,-5.400001525878906,4,-0.007413521536793866,1.4999972752192086,120.0999984741211,-1.3571424678884583,123.6999969482422,1.166664547385042,126.5,-0.007413521536793866 2921,2011-06-20,119.6999969482422,120.4000015258789,119.1999969482422,119.6999969482422,600609.0,-0.014003332423964676,-1.400009155273409,0.0,24.117661314426755,33.167755936855485,6.112046915470515,7.72047156613246,8.435214800531682,3.066234362569375,16.53775141820678,2.2000045776367045,-1.5347687371003929,-7.080002975463856,-13.533922415107597,-0.6260835358201291,-10.30696269528572,-3.8530432556419925,8.356549415311306,15.294063792509357,-30.621911677925006,3.2269597198218656,6,4.600002288818359,5.250003814697251,9.050003051757798,2.2000045776367045,-4.199996948242202,0,-0.040935622568170515,1.5600053711101414,121.4000015258789,1.4999972752192086,120.0999984741211,-1.3571424678884583,123.6999969482422,-0.040935622568170515 2922,2011-06-21,121.5999984741211,122.3000030517578,119.5999984741211,119.6999969482422,532382.0,0.015873029025225804,-1.5714347995102516,100.0,29.50818783641745,31.460691553841887,3.287997620159544,5.553910079595468,6.415275589465409,1.2754722456298566,17.97944081016836,2.7000045776367045,-1.875906810255458,-4.830001068115237,-11.618878950997725,1.958876814767251,-8.224440009556474,-1.4355621266740002,5.4908934056649485,37.647022920496326,-3.20610265274032,3.3944389414412415,6,2.2500038146972514,3.3500022888183594,7.150001525878906,0.3000030517578125,-9.699996948242188,1,-0.05345394803917969,-1.400009155273409,119.6999969482422,1.5600053711101414,121.4000015258789,1.4999972752192086,120.0999984741211,-0.05345394803917969 2923,2011-06-22,120.5,122.5,120.1999969482422,122.1999969482422,645222.0,-0.009046040196745486,-1.0000000000000124,-0.8947345173608883,26.701612716388865,30.41837477948659,3.361991680675885,6.307866830572124,7.373633958935301,2.4953898600032574,19.50847639323221,2.3000030517577983,-2.343160494698722,-5.504999542236334,-12.670260635423148,1.6602615509504943,-9.08763008882974,-1.9223689956429268,5.721802844395327,46.66663275824653,11.533286454641214,3.5826305465934114,6,2.1500015258789062,4.350002288818345,8.200000762939453,1.4000015258789062,-4.900001525878906,2,-0.05062239397610868,-1.5714347995102516,121.5999984741211,-1.400009155273409,119.6999969482422,1.5600053711101414,121.4000015258789,-0.05062239397610868 2924,2011-06-23,118.5999984741211,120.3000030517578,117.6999969482422,120.0,556133.0,-0.015767647517667238,1.5999961853172948,0.8235317877049774,23.55768754637687,29.33219460541758,4.373739037390223,7.945804551984082,9.106996884303584,4.497495978386851,20.447594243708576,2.8000030517577983,-3.0029719159126387,-6.980001068115229,-14.845878195800623,0.8858760595701511,-10.912939631957926,-3.0470625042725317,6.839624238422587,18.750019868202052,-11.208849794403363,3.9329385638426917,6,3.700000762939453,5.900001525878906,9.775001525878906,6.25,-3.400001525878892,3,-0.020236100815824054,-1.0000000000000124,120.5,-1.5714347995102516,121.5999984741211,-1.400009155273409,119.6999969482422,-0.020236100815824054 2925,2011-06-24,118.8000030517578,120.3000030517578,118.0,119.6999969482422,693265.0,0.001686379259780102,1.1904727304433917,0.6428520825499792,23.55771558522534,28.280960285150034,3.490451503190627,7.367449717970615,8.755361010413864,4.360281033791878,21.642944423644334,2.3000030517577983,-3.622863924706877,-6.299996948242196,-14.600917661084239,2.0009237645998468,-10.450457304663232,-2.1495365918211746,5.710864569069699,22.916779253145805,-2.4259990499989037,4.150460356421024,6,3.4999961853027486,5.699996948242202,9.574996948242202,6.0499954223632955,-2.6000061035155966,4,-0.012626262301916769,1.5999961853172948,118.5999984741211,-1.0000000000000124,120.5,-1.5714347995102516,121.5999984741211,-0.012626262301916769 2926,2011-06-27,118.1999969482422,119.5999984741211,117.1999969482422,118.0,449200.0,-0.0050505562971592255,-1.6666638409698056,-0.22222033840833674,23.004718042177174,26.46856934210855,3.3798679047651206,7.584480115986082,9.238770278251167,5.029805481753556,23.123161620083078,2.400001525878892,-4.0490316851911246,-6.4100028991699105,-15.136226431027907,2.3162206326880863,-10.773114665098902,-2.046891133240919,5.493566191875061,18.867913664093837,-3.412868539950221,4.363111765928995,6,3.850002288818345,6.050003051757798,10.175003051757798,6.650001525878892,-5.7999954223632955,0,-0.01861249581254676,1.1904727304433917,118.8000030517578,1.5999961853172948,118.5999984741211,-1.0000000000000124,120.5,-0.01861249581254676 2927,2011-06-28,118.6999969482422,119.4000015258789,118.0999984741211,118.4000015258789,633121.0,0.004230118552532192,-1.8888907726868138,1.4999999999999645,25.233658853795276,25.215872679313428,1.851820249604259,6.653787306182366,8.641698472635525,4.6220975955097146,24.683371593123127,1.3000030517578125,-4.336997613915685,-5.420002746582014,-14.325260465576335,3.4852549724123065,-9.872631606079167,-0.9673738870848467,4.084466925012549,28.301870496140758,7.373490494041274,4.452628859497162,6,1.3500022888183452,5.550003051757798,9.675003051757798,6.150001525878892,-6.399993896484403,1,-0.026958694444091047,-1.6666638409698056,118.1999969482422,1.1904727304433917,118.8000030517578,1.5999961853172948,118.5999984741211,-0.026958694444091047 2928,2011-06-29,121.3000030517578,122.0,119.0,119.9000015258789,718032.0,0.02190401154474597,1.1428606461562776,4.666742961775881,36.52970931690855,26.813877134502235,-1.2565682785963048,3.6253355893078805,5.988950411788906,2.1639705919431123,26.18649952389974,3.3000030517577983,-4.556939681508226,-2.42999649047853,-11.096958397374593,6.236965416417519,-6.763477443926561,1.9034844629695016,0.7026354519951923,85.4167395167414,59.85049784299304,4.333480953448027,6,-1.4500045776367045,2.9499969482422017,7.074996948242202,3.5499954223632955,-11.100006103515597,2,-0.07749382761241963,-1.8888907726868138,118.6999969482422,-1.6666638409698056,118.1999969482422,1.1904727304433917,118.8000030517578,-0.07749382761241963 2929,2011-06-30,123.3000030517578,124.3000030517578,121.8000030517578,122.3000030517578,897427.0,0.01648804575171048,-1.5,0.714284935776924,45.04505804862319,28.584001028926604,-3.0786664958111913,1.2067802126986322,4.006718085937919,0.2582447650955402,27.443295141772328,3.0,-4.950215736134751,-0.12499694824219887,-8.370922932992059,8.120929036507661,-4.247959940617136,3.9979660441327383,-6.100006103515597,85.91550506548373,57.247737915822725,4.122962992374931,6,-2.5500030517577983,0.9499969482422017,5.749996185302749,1.5499954223632955,-16.700004577636705,3,-0.06244934620483722,1.1428606461562776,121.3000030517578,-1.8888907726868138,118.6999969482422,-1.6666638409698056,118.1999969482422,-0.06244934620483722 2930,2011-07-01,123.5999984741211,124.0999984741211,122.0999984741211,124.0,881055.0,0.0024330528381037997,5.666683620919853,-0.40000152587890625,46.818181660549854,31.106281067384728,-3.3903003816291033,0.4576981388877641,3.712223681143655,0.07438559439535197,29.253923688391183,2.0,-5.105715169737763,0.474998855590826,-7.244798965639859,8.194796676821525,-3.3849000550245165,4.3348977662061685,-6.258001403808578,90.14078907213764,57.11835727628814,3.8598989106153483,7,-2.8499984741210938,0.6500015258789062,5.025001525878906,1.25,-20.799995422363295,4,-0.0679611782328432,-1.5,123.3000030517578,1.1428606461562776,121.3000030517578,-1.8888907726868138,118.6999969482422,-0.0679611782328432 2931,2011-07-04,124.5,126.3000030517578,123.3000030517578,123.3000030517578,610374.0,0.007281565833249903,-4.000012715689771,-2.9999809265864665,45.327108134779145,32.8639388783138,-3.9535788793287594,-0.9061855838201893,2.854085123524058,-0.7014703643607447,30.531527005314885,3.0,-4.662361129359795,1.64000053405762,-5.4534809213459425,8.733481989461168,-1.9067401936441541,5.186741261759394,-7.0188428100585725,78.048755525493,44.05160936523433,3.546740727701777,7,-2.75,-0.25,4.125,0.34999847412109375,-18.400001525878906,0,-0.06666669117877755,5.666683620919853,123.5999984741211,-1.5,123.3000030517578,1.1428606461562776,121.3000030517578,-0.06666669117877755 2932,2011-07-05,125.4000015258789,125.6999969482422,123.9000015258789,123.9000015258789,572368.0,0.007228927918706107,-1.3999938964843939,1.2500031789224577,54.35898098013737,35.93697979650808,-4.7582439203394955,-2.2607596784789905,1.98147735072493,-1.4692358173243605,31.629842524839297,1.7999954223632955,-4.376354832434799,2.7550018310546847,-3.697244988974319,9.207248651083688,-0.4711215789598242,5.9811252410691935,-7.566090501464828,87.67121712829727,47.546833036531936,3.2261234100145044,7,-3.6500015258789062,-1.1500015258789062,3.049999237060547,-0.5500030517578125,-20.599998474121108,1,-0.1036682603015533,-4.000012715689771,124.5,5.666683620919853,123.5999984741211,-1.5,123.3000030517578,-0.1036682603015533 2933,2011-07-06,125.0,125.4000015258789,124.8000030517578,125.0999984741211,589103.0,-0.0031898047927564344,-1.4000305180437138,-0.0666656494140625,65.0306556073387,40.54508735883717,-4.0820613773228445,-2.318280441701802,2.4305798121129385,-0.9475619860291857,32.78751237979667,0.599998474121108,-3.8075078770325774,2.570000457763669,-3.1989185930510757,8.338919508578414,-0.31445906764371045,5.4544599831710485,-6.827445294492179,71.11104329427114,25.9726591846576,2.8844595254073746,7,-3.25,-0.75,3.7250022888183594,-0.15000152587890625,-21.8000030517578,2,-0.10159997558593759,-1.3999938964843939,125.4000015258789,-4.000012715689771,124.5,5.666683620919853,123.5999984741211,-0.10159997558593759 2934,2011-07-07,124.9000015258789,126.0,124.1999969482422,125.3000030517578,703344.0,-0.0007999877929687482,1.0000084771265774,4.000076295109341,61.58938757774652,44.77082869133953,-3.346330046057801,-2.529094722903963,2.5601868821930935,-0.7060769217258382,33.11646748694732,1.8000030517577983,-3.4333294777606795,2.5850017547607393,-2.8665178579962998,8.036521367517778,-0.1407580516177802,5.310761561139259,-6.402348886521082,66.6666666666669,19.44517722205933,2.7257598063785182,7,-3.1500015258789062,-0.6500015258789062,3.674999237060547,-0.0500030517578125,-14.599998474121108,3,-0.11769419053682639,-1.4000305180437138,125.0,-1.3999938964843939,125.4000015258789,-4.000012715689771,124.5,-0.11769419053682639 2935,2011-07-08,124.5999984741211,125.4000015258789,123.3000030517578,124.9000015258789,716039.0,-0.0024019459414951205,2.230759299036373,0.7500047683534189,67.88319135440494,49.757325726031496,-2.3882239505611835,-2.4242681508157204,2.757971002994026,-0.27287895744950674,32.51278609749202,2.099998474121108,-2.869186661041681,2.329998779296872,-3.0248230791921884,7.684820637785933,-0.3474121499476581,5.007409708541402,-5.790251818267265,43.33318074544319,-7.599460706999935,2.677410929244529,7,-2.3999977111816406,-0.34999847412109375,4.05000114440918,0.25,-11.400001525878892,4,-0.14446228106285675,1.0000084771265774,124.9000015258789,-1.4000305180437138,125.0,-1.3999938964843939,125.4000015258789,-0.14446228106285675 2936,2011-07-11,122.0,124.5,121.4000015258789,123.9000015258789,856707.0,-0.02086676168508228,1.0,6.333273994201719,51.388892568183664,52.66346280540799,0.9023868025038269,-0.06381788912548814,5.194416871582291,2.4625149346829573,32.35922034486357,3.1999969482421875,-2.050052897402665,-0.11999969482421591,-5.318624099225389,5.078624709576957,-2.7193118970248094,2.4793125073763775,-2.8906430883100143,13.043449416268196,-37.93514855842738,2.5993122022005872,7,0.6500015258789062,2.25,6.8000030517578125,2.8499984741210938,-12.900001525878906,0,-0.1573770241659197,2.230759299036373,124.5999984741211,1.0000084771265774,124.9000015258789,-1.4000305180437138,125.0,-0.1573770241659197 2937,2011-07-12,119.5999984741211,120.9000015258789,118.0,120.0,994126.0,-0.019672143654745122,1.6363595379370854,0.21052694981067072,47.133756723699136,53.841690295051386,3.8481537176150624,1.8896305125697097,7.428619396309102,4.991717431660248,32.54648731915184,4.0,-1.2519554827144646,-2.1750011444091797,-7.055845700141788,2.7058434113234284,-4.615423422275484,0.26542113345712437,6.7000045776367045,19.999980926513672,-30.22182559251199,2.440422277866306,7,2.5500030517578125,4.650001525878906,9.275001525878906,5.950000762939453,-13.0,1,-0.11287625562069814,1.0,122.0,2.230759299036373,124.5999984741211,1.0000084771265774,124.9000015258789,-0.11287625562069814 2938,2011-07-13,123.6999969482422,124.0,119.3000030517578,119.3000030517578,518756.0,0.03428092413402717,-1.1363652126869999,-10.999942779759365,64.24579243548379,55.97510522692479,0.13901500212934081,-2.3298189927787547,3.110332081983046,1.0285090542955828,31.720674813785816,4.699996948242202,-0.2177534565242638,1.9249973297119283,-2.95584722602068,6.805841885444536,-0.5154249481543758,4.365419607578232,2.4340060424804477,71.24996185302751,16.342984314606205,2.440422277866306,7,-1.5499954223632955,1.4210854715202004e-14,5.275005340576158,1.8500022888183452,-23.6999969482422,2,-0.15278896008697906,1.6363595379370854,119.5999984741211,1.0,122.0,2.230759299036373,124.5999984741211,-0.15278896008697906 2939,2011-07-14,122.3000030517578,124.5999984741211,121.8000030517578,123.0,518460.0,-0.011317655060817722,-2.2941181750455137,-0.15909043619390006,59.1623007370552,57.34667401320316,1.5446812123451537,-0.7974406950723392,4.303506364955695,2.5569440590770967,29.72569018453578,2.7999954223632955,0.760670204794863,0.4150032043456946,-4.405688070736716,5.235694479428105,-1.9953424331955176,2.825348841886907,3.6713198791504027,58.10813736618902,-0.8104631216423357,2.410345637541207,7,-0.15000152587889204,0.9499969482422017,6.774997711181655,4.699996948242202,-22.200004577636705,3,-0.15617339024458088,-1.1363652126869999,123.6999969482422,1.6363595379370854,119.5999984741211,1.0,122.0,-0.15617339024458088 2940,2011-07-15,120.5,121.3000030517578,120.0999984741211,121.1999969482422,508105.0,-0.01471793137238131,1.6666497126291153,1.0,55.66503129554612,58.49533214217727,3.1946579170361815,0.9820284763067377,5.881180912784174,4.4650482933191995,27.598902739485688,2.2000045776367045,1.2582321718172977,-1.3399997711181584,-6.196423771162401,3.516424228926084,-3.7682117711402725,1.0882122289039557,5.31189647229003,37.87879663612981,-25.02753666198106,2.428212000022119,7,1.5,1.5499992370605469,8.60000228881836,7.799999237060547,-20.5,4,-0.08464727757877344,-2.2941181750455137,122.3000030517578,-1.1363652126869999,123.6999969482422,1.6363595379370854,119.5999984741211,-0.08464727757877344 2941,2011-07-18,114.8000030517578,119.9000015258789,114.0999984741211,119.9000015258789,1245209.0,-0.0473028792385245,1.2745116812049062,7.285743869209682,42.35295314414824,57.161329049289584,8.240598341919863,6.636357555681215,11.346059318787823,10.25227563979422,25.842138482680383,6.400001525878906,1.243785062936297,-6.794997024536144,-12.52230008308841,-1.067693965983878,-9.658648553812284,-3.931345495260004,10.855655491086438,6.66671026320671,-58.1128351042083,2.863651529276135,7,5.249996185302749,5.699996948242202,12.899997711181655,13.499996185302749,-15.300003051757798,0,-0.013937335025977604,1.6666497126291153,120.5,-2.2941181750455137,122.3000030517578,-1.1363652126869999,123.6999969482422,-0.013937335025977604 2942,2011-07-19,115.0999984741211,116.5,114.4000015258789,115.4000015258789,695921.0,0.002613200473766897,-1.4705908752277603,0.05882414539535967,36.63791501705606,54.006580094813735,7.069311683435529,6.139189738676805,10.857940573842043,10.030963699263367,25.120451036034964,2.0999984741210938,1.1411176592603027,-6.170001602172846,-12.591708579205516,0.25170537485982436,-9.380855090689181,-2.9591481136565108,10.093433665974217,9.523809523809524,-50.47054779559502,3.2108534885163316,7,4.950000762939453,5.400001525878906,12.60000228881836,13.25,-13.799995422363295,1,-0.052128584531206834,1.2745116812049062,114.8000030517578,1.6666497126291153,120.5,-2.2941181750455137,122.3000030517578,-0.052128584531206834 2943,2011-07-20,114.4000015258789,116.5,114.0999984741211,115.9000015258789,576376.0,-0.00608164168133829,-1.2857090956650632,4.999949137887188,29.680349071146864,50.46113137185822,6.825330678677432,6.70239366895936,11.390039399518372,10.8063724914808,24.493731659168184,2.4000015258789062,0.957524249706097,-6.564998626708984,-13.682442036213644,0.5524447827956607,-10.123720331461314,-3.0062769219566547,10.349693267577436,2.857171921502976,-51.63350229436679,3.5587217047523247,7,5.349998474121094,6.099998474121094,13.299999237060547,13.949996948242188,-13.300003051757812,2,-0.06818184394860638,-1.4705908752277603,115.0999984741211,1.2745116812049062,114.8000030517578,1.6666497126291153,120.5,-0.06818184394860638 2944,2011-07-21,116.1999969482422,116.3000030517578,112.0,115.3000030517578,867131.0,0.01573422551009407,6.818143986683489,-0.5999959309896022,34.1880216479307,46.71722362669441,4.091749138066589,4.968093894880539,9.381571906725895,9.131342575894607,23.36627965050233,4.300003051757798,0.47168983677991605,-4.645003128051741,-12.007061271314242,2.7170550152107467,-8.326032199682984,-0.963974056420497,8.123709992440737,45.161242688499534,-4.620825350220592,3.6810290716312464,7,2.100002288818345,2.9500045776367045,11.300003051757798,12.100002288818345,-16.099998474121108,3,-0.1394147794638756,-1.2857090956650632,114.4000015258789,-1.4705908752277603,115.0999984741211,1.2745116812049062,114.8000030517578,-0.1394147794638756 2945,2011-07-22,117.3000030517578,118.5999984741211,116.5999984741211,116.9000015258789,830148.0,0.00946648995185062,-2.999969482654704,0.44444915397915025,34.74576325979585,44.86798703687355,2.064439466465558,3.952601613332817,8.04289225038859,8.17833759370562,21.851193198165078,2.400001525878892,-0.21667685743413756,-3.4699970245361413,-10.949400555092964,4.009406506020667,-7.209698789814553,0.26970474074227013,6.284281472484167,67.08863326666449,20.0194926214473,3.7397017652784053,7,0.9999961853027486,1.849998474121108,8.099998474121108,8.899997711181655,-15.0,4,-0.14663260128004707,6.818143986683489,116.1999969482422,-1.2857090956650632,114.4000015258789,-1.4705908752277603,115.0999984741211,-0.14663260128004707 2946,2011-07-25,116.0,118.3000030517578,115.0999984741211,115.5999984741211,675088.0,-0.011082719675498898,-3.571430128446146,1.0000000000000355,30.41665726237531,43.010531541170906,2.708685196885739,5.353829276570693,9.051956747556261,9.542632334285585,20.178431190535566,3.2000045776367045,-0.9094548007709449,-4.660000228881842,-12.36000709001803,3.040006632254361,-8.51000365944995,-0.8099967983137333,6.889227452787452,60.60607461780771,17.901468501718398,3.8500034305681012,7,2.299999237060547,3.1500015258789062,8.900001525878906,9.700000762939453,-13.300003051757798,0,-0.13793103448275867,-2.999969482654704,117.3000030517578,6.818143986683489,116.1999969482422,-1.2857090956650632,114.4000015258789,-0.13793103448275867 2947,2011-07-26,115.5,117.0,114.9000015258789,116.9000015258789,486044.0,-0.004310344827586188,1.6250005960470162,-3.4999904632932157,30.290448944135747,39.23771559768779,2.8674857872707094,5.90452984731084,9.258881101249429,10.04559084787779,18.42951888496746,2.0999984741210938,-1.7532101351039842,-5.000000381469732,-12.998684383371682,2.9986836204322316,-8.999342382420707,-1.0006583805187574,6.735873805620201,53.03031529058174,13.343955691753663,3.999342000950981,7,2.799999237060547,3.6500015258789062,9.125,10.200000762939453,-6.800003051757798,1,-0.1385281385281385,-3.571430128446146,116.0,-2.999969482654704,117.3000030517578,6.818143986683489,116.1999969482422,-0.1385281385281385 2948,2011-07-27,111.9000015258789,116.0,111.0,115.9000015258789,1063617.0,-0.031168817957758388,1.3809541109750736,2.857139743107667,26.449267550239327,35.60293413248603,5.160288960786346,9.237824036781802,12.566285928968384,13.576549106497708,18.334944265584856,5.0,-2.280626050112332,-8.12999877929687,-16.98915362766772,0.72915606907398,-12.559576203482294,-3.7004213551114447,9.721719851404089,11.842127718097831,-23.422168372041494,4.429577424185424,7,4.25,6.75,12.5,13.799999237060547,-4.400001525878906,2,-0.09472742028220316,1.6250005960470162,115.5,-3.571430128446146,116.0,-2.999969482654704,117.3000030517578,-0.09472742028220316 2949,2011-07-28,115.5999984741211,117.5,112.5,112.5,2204190.0,0.03306520909551991,-2.225808039416917,-0.7749996185302734,35.48386382262389,33.36058219105023,0.4581264899025399,5.197882528827861,8.581642550840101,9.882614664623631,19.12446158370294,5.599998474121094,-2.5020793231577727,-4.045001602172846,-12.974779836183785,4.884776631838079,-8.509890719178316,0.41988751483262376,5.171985192979264,60.52630786420077,25.196961371404008,4.464889117005464,7,-0.14999771118164062,3.0500030517578125,8.150003433227539,10.10000228881836,-11.900001525878892,3,-0.1254325276072219,1.3809541109750736,111.9000015258789,1.6250005960470162,115.5,-3.571430128446146,116.0,-0.1254325276072219 2950,2011-07-29,115.1999969482422,117.5,114.4000015258789,115.3000030517578,1075425.0,-0.003460220857774865,-2.6470635754099683,-0.03226004927113719,38.19443414240275,32.89852452418961,0.03046381867675052,5.203074825339769,8.692928779140317,10.267253725534417,19.956645398739877,3.0999984741210938,-3.4686548830626975,-4.025003051757793,-12.961710333239964,4.911704229724393,-8.493356692498878,0.44335058898329294,4.790228025490123,57.53418071833363,18.585009976992104,4.468353640741091,7,-0.39999771118165484,3.4500045776367045,8.200002670288072,10.150001525878892,-15.399993896484403,4,-0.13107637911575065,-2.225808039416917,115.5999984741211,1.3809541109750736,111.9000015258789,1.6250005960470162,115.5,-0.13107637911575065 2951,2011-08-01,116.1999969482422,119.0,116.1999969482422,117.5,1037837.0,0.008680555785511856,-3.3076868903835366,12.999237107113714,43.79561454386086,33.693824471612366,-0.8382094293955475,3.741189741950606,7.4388948171545195,9.228809332575437,21.56661715287368,3.8000030517577983,-4.288576259820516,-2.6100028991699133,-11.28225771245316,6.062251914113332,-6.946130305811536,1.7261245074717095,3.071010027591541,64.99996185302751,22.676730060487508,4.336127406641624,8,-1.1999969482422017,2.4500045776367045,7.200002670288072,9.150001525878892,-19.549995422363295,0,-0.11962129312856817,-2.6470635754099683,115.1999969482422,-2.225808039416917,115.5999984741211,1.3809541109750736,111.9000015258789,-0.11962129312856817 2952,2011-08-02,112.4000015258789,115.8000030517578,112.1999969482422,115.5999984741211,901465.0,-0.03270219898590776,1.0,2.4615303355752234,29.151287045871257,33.63503980213729,2.8368382965015826,6.86952562553374,10.948357340406801,12.955099511202093,23.53333294324825,4.0,-5.064526756141106,-5.759998321533203,-14.300280249651792,2.7802836065853853,-10.030139285592497,-1.489857357473909,6.599998474121094,17.500019073486328,-20.289905634682306,4.270140964059291,8,2.5999984741210938,6.25,10.749998092651367,12.699996948242188,-11.700004577636705,1,-0.08629897193910074,-3.3076868903835366,116.1999969482422,-2.6470635754099683,115.1999969482422,-2.225808039416917,115.5999984741211,-0.08629897193910074 2953,2011-08-03,112.3000030517578,116.1999969482422,110.5,111.8000030517578,1540952.0,-0.0008896661277899565,-2.677410145598137,-0.15625014901175405,30.620145869361053,33.238609160074006,2.9140711447525547,6.291876029687074,10.737775793728915,12.975272913621282,25.705766795422086,5.699996948242202,-5.070968943108738,-5.224996948242207,-13.508619820026027,3.0586259235416122,-9.366808384134117,-1.0831855123502976,6.699996948242202,21.176506491268217,-13.463186686921336,4.141811435891911,8,2.4499969482422017,6.099998474121108,9.849996566772475,12.799995422363295,-8.5,2,-0.032057043683751285,1.0,112.4000015258789,-3.3076868903835366,116.1999969482422,-2.6470635754099683,115.1999969482422,-0.032057043683751285 2954,2011-08-04,110.1999969482422,115.3000030517578,109.3000030517578,114.4000015258789,1921529.0,-0.01869996479472691,-1.0000025431347348,-8.400009155273409,30.268186465975532,32.7411006274273,4.552183464169616,7.625069493782078,12.557648234097641,14.992012377365612,27.81832867526703,6.0,-5.015557359186573,-6.5900028228759595,-14.72566768312177,1.5456620373698513,-10.657835252998865,-2.522170392753054,7.950003051757804,9.278290511704718,-23.92094978897824,4.067832430122908,8,3.9500045776367045,7.600006103515597,11.850002288818345,14.900001525878892,-9.0,3,-0.0245008804266148,-2.677410145598137,112.3000030517578,1.0,112.4000015258789,-3.3076868903835366,116.1999969482422,-0.0245008804266148 2955,2011-08-05,106.5999984741211,110.5999984741211,102.0,102.0999984741211,1734895.0,-0.03266786364623875,-2.6595761949749854,-1.0714274036653788,32.916651699273345,33.01887778708264,7.2356787725694005,10.337415204285989,15.78799584912963,18.4869650568386,30.018980630019232,8.599998474121094,-4.837361883070173,-9.290001296997076,-17.76334028471277,-0.8166623092813836,-13.526670790854922,-5.05333180313923,10.48800189208984,27.058814553653495,-9.104317094470357,4.2366694938578435,8,3.9000015258789062,7.5500030517578125,15.900001525878906,18.5,-7.0,4,-0.0272045175177269,-1.0000025431347348,110.1999969482422,-2.677410145598137,112.3000030517578,1.0,112.4000015258789,-0.0272045175177269 2956,2011-08-08,102.8000030517578,107.9000015258789,101.0999984741211,104.4000015258789,1634159.0,-0.035647237117792385,-1.7199970703169702,-0.35555521647135735,27.63636575493986,32.723979654949765,10.02006124348651,13.307526773520053,19.179457705317745,22.174718599620135,31.685035929364012,6.8000030517578125,-5.0073228529175395,-12.12999687194825,-21.934635052328744,-2.3253586915677573,-17.032315962138497,-7.227677781758004,12.5,11.258309598840228,-27.10652600071449,4.902319090190248,8,7.249996185302749,10.899997711181655,19.6999969482422,22.299995422363295,-2.1000061035155966,0,-0.029182878511098465,-2.6595761949749854,106.5999984741211,-1.0000025431347348,110.1999969482422,-2.677410145598137,112.3000030517578,-0.029182878511098465 2957,2011-08-09,106.0999984741211,106.8000030517578,98.6999969482422,102.0,2347218.0,0.032101121832669666,1.9454526790928572,-2.562501490117518,36.212615321755244,33.808796074007084,5.863009990086212,9.427648742064576,15.484732914214874,18.802885140913958,32.52647910356181,8.100006103515597,-5.243784515429127,-8.155001449584958,-18.452363972582106,2.1423610734121894,-13.303682711083539,-3.0063201880863772,6.928003845214832,42.28572300502224,-0.5470226281272303,5.148681261498577,8,2.75,6.25,16.900001525878906,19.0,-3.0,1,-0.0890668905197689,-1.7199970703169702,102.8000030517578,-2.6595761949749854,106.5999984741211,-1.0000025431347348,110.1999969482422,-0.0890668905197689 2958,2011-08-10,104.8000030517578,112.0,102.6999969482422,109.9000015258789,1410520.0,-0.012252548926099949,1.0000016407308112,-1.2439025297965218,30.743247597126555,33.28206093784071,6.760942295617298,9.738397037820263,16.34741149353421,20.017963609694462,34.16621389071833,9.300003051757798,-5.328447752090298,-8.509997177124035,-18.625102759821644,1.6051084055735743,-13.567549968472846,-3.452444385775223,-6.100006103515597,36.747011208771305,-5.5519669066933375,5.057552791348808,8,4.0499954223632955,7.5499954223632955,18.1999969482422,20.299995422363295,-0.7000045776367045,2,-0.03912219450500132,1.9454526790928572,106.0999984741211,-1.7199970703169702,102.8000030517578,-2.6595761949749854,106.5999984741211,-0.03912219450500132 2959,2011-08-11,103.1999969482422,109.0,100.1999969482422,106.8000030517578,1241477.0,-0.015267233367592503,1.2000007629394496,0.7058837609036721,26.57805582690753,31.991352236119024,7.171155824120959,10.365558182233926,17.472821034534263,21.57078815467301,36.24248110512886,8.800003051757798,-5.457422161782716,-9.155002975463859,-19.302851784887068,0.9928458339593504,-14.228927380175463,-4.081078570752254,-4.5,33.834578702636136,-5.108552698998345,5.073924404711604,8,5.650001525878892,9.150001525878892,19.8000030517578,21.900001525878892,1.2000045776367045,3,0.005814012802892954,1.0000016407308112,104.8000030517578,1.9454526790928572,106.0999984741211,-1.7199970703169702,102.8000030517578,0.005814012802892954 2960,2011-08-12,110.3000030517578,110.5999984741211,102.6999969482422,104.6999969482422,1675820.0,0.06879851078945731,1.5483888433586042,-1.5555546136565974,42.0612842377107,31.798648868769007,-0.7789215974231496,2.595274172766679,9.964487928983559,14.451634039357586,37.76211896748293,7.900001525878892,-4.949281140122466,-1.5449970245361442,-10.968701262629324,7.8787072135570355,-6.256849143582741,3.1668550945104528,-11.33400604248044,87.21807099121288,48.907772734472154,4.711852119046591,8,-2.8500061035155966,1.7499961853027486,12.699996948242202,14.799995422363295,-8.300003051757798,4,-0.08250231959871712,1.2000007629394496,103.1999969482422,1.0000016407308112,104.8000030517578,1.9454526790928572,106.0999984741211,-0.08250231959871712 2961,2011-08-15,113.1999969482422,114.8000030517578,111.3000030517578,112.9000015258789,1109405.0,0.026291875033979784,-1.0000043596635049,0.05357055274903415,46.99738409292647,33.781548540664026,-4.636829953188979,-0.4540116082265939,6.674998908838305,11.558741324579586,37.58145697710079,4.5,-4.903469222582913,1.434997177124032,-7.909919036123611,10.779913390371675,-3.2374609294997896,6.1074552837478535,-13.973319879150395,90.06207765867728,51.39903333115843,4.672458106623818,8,-5.75,-1.549999237060561,10.025003433227525,11.900001525878892,-8.0,0,-0.12014133251557735,1.5483888433586042,110.3000030517578,1.2000007629394496,103.1999969482422,1.0000016407308112,104.8000030517578,-0.12014133251557735 2962,2011-08-16,109.0999984741211,112.3000030517578,107.5999984741211,112.1999969482422,997515.0,-0.036219068769018814,1.848478403103551,-10.333485923551859,46.3917475094345,35.53394872289441,-1.1780488593015832,3.3449307316741397,10.333053361992256,15.579799877512869,37.582415747991625,5.599998474121108,-5.099338653110223,-2.3650012969970646,-11.644128365388141,6.914125771394012,-7.004564831192596,2.2745622371984666,-9.250388365722642,60.958889077010895,18.12230834691063,4.639563534195538,8,-2.0999984741210938,2.549999237060547,14.35000228881836,16.0,-3.6999969482421875,1,-0.07699359893090563,-1.0000043596635049,113.1999969482422,1.5483888433586042,110.3000030517578,1.2000007629394496,103.1999969482422,-0.07699359893090563 2963,2011-08-17,106.5999984741211,108.9000015258789,105.5,108.9000015258789,1302813.0,-0.022914757424061794,1.9565191431206173,0.7419368335043761,38.03191197949154,36.39658489106286,0.47871850644769154,5.513281064530531,12.365842165934964,17.96955401589196,37.622387804958194,3.5999984741210938,-5.703985030572142,-4.475001144409177,-13.889407192788497,4.939404903970143,-9.182204168598844,0.23220187978049012,-6.1523726479882725,43.83560856414854,3.102956287119902,4.707203024189663,8,0.15000152587890625,5.049999237060547,16.60000228881836,18.5,-5.599998474121094,2,-0.03283302110787256,1.848478403103551,109.0999984741211,-1.0000043596635049,113.1999969482422,1.5483888433586042,110.3000030517578,-0.03283302110787256 2964,2011-08-18,100.0,106.9000015258789,98.6500015258789,105.1999969482422,1669371.0,-0.06191368263221275,-1.0886092085897392,2.260865238534368,32.64840047434642,36.36677919940431,6.123657838696531,11.423054023821663,18.48000383340886,24.432582489184682,37.535499284627406,8.25,-5.760092714911366,-10.26499977111817,-20.568453150013738,0.0384536077773987,-15.416726460565954,-5.1132730816703855,14.800003051757798,8.359122888984533,-28.99872507120821,5.151726689447788,8,6.725002288818359,11.625,22.92499923706056,25.099998474121094,1.6999969482422017,3,0.040999984741211026,1.9565191431206173,106.5999984741211,1.848478403103551,109.0999984741211,-1.0000043596635049,113.1999969482422,0.040999984741211026 2965,2011-08-19,100.0999984741211,100.5999984741211,94.1999969482422,98.9499969482422,1525614.0,0.0009999847412109908,4.953485566260344,-0.22115426938233812,31.23542700703382,36.76667489408142,5.592815441194205,10.507109749406794,17.94011800863339,24.17564430242433,38.52929529367752,6.400001525878892,-5.942981403541836,-9.305001068115232,-19.999903366907773,1.3899012306773102,-14.652452217511495,-3.9575499187189678,14.377004547119128,28.640775620314006,-5.00487609293371,5.347451149396268,8,4.400001525878906,7.650001525878906,22.60000228881836,25.0,2.0,4,0.042957074098952,-1.0886092085897392,100.0,1.9565191431206173,106.5999984741211,1.848478403103551,109.0999984741211,0.042957074098952 2966,2011-08-22,100.0,101.4000015258789,98.1999969482422,99.0,699084.0,-0.0009989857706835803,-1.4615362043264595,0.8695640636091739,34.18366721350499,36.541236215386945,5.871293949831099,9.852090079095177,17.606116577387866,24.089384190597954,39.19743126496576,3.2000045776367045,-6.005628858888258,-8.604999542236328,-19.61188186252238,2.4018827780497247,-14.108440702379355,-3.1015583820933017,13.665922778320308,32.04420494991575,-3.493240710258384,5.503441160143028,8,4.5,7.049999237060547,22.024999618530273,25.0,5.900001525878906,0,0.020000000000000018,4.953485566260344,100.0999984741211,-1.0886092085897392,100.0,1.9565191431206173,106.5999984741211,0.020000000000000018 2967,2011-08-23,99.5,103.6999969482422,98.8000030517578,101.3000030517578,1139158.0,-0.0050000000000000044,-2.0624991059294664,-1.8000030517577983,33.838376248687524,36.88513939889372,5.9637849286092575,9.583290437253837,17.60900160880047,24.401520576107345,39.66189760089712,4.899993896484403,-5.974001824248717,-8.304999542236331,-19.525557862255653,2.9155587777829908,-13.915278702245999,-2.694720382226663,13.387285745117183,36.05443130147563,-1.2458924125048156,5.610279160009662,8,5.0,7.099998474121094,20.774999618530273,23.299999237060547,6.599998474121094,1,0.0572864014898713,-1.4615362043264595,100.0,4.953485566260344,100.0999984741211,-1.0886092085897392,100.0,0.0572864014898713 2968,2011-08-24,101.3000030517578,101.4000015258789,98.1999969482422,100.0999984741211,723381.0,0.01809048293223925,3.571430128446146,-0.6666680795151078,38.67684903190134,38.22944975500414,4.039938619596356,7.32394739622427,15.412816624874097,22.41423003691348,39.45120108936357,3.2000045776367045,-5.355136764459758,-5.974996566772475,-17.380972401479,5.430979267934049,-11.677984484125744,-0.272008649419206,10.839791141484383,55.90553971939441,14.438478700853224,5.702987917353263,8,3.1999969482422017,5.2999954223632955,18.974996566772475,21.49999618530275,3.599998474121108,2,0.040473823796691066,-2.0624991059294664,99.5,-1.4615362043264595,100.0,4.953485566260344,100.0999984741211,0.040473823796691066 2969,2011-08-25,101.0999984741211,104.5999984741211,100.5,102.8000030517578,970100.0,-0.001974378791820164,-1.8275836667903154,-1.416665077215541,42.33983156674213,38.260399458229855,4.370317425089709,6.726838683323251,15.322203253237006,22.42867292403389,39.54806673064235,4.099998474121094,-5.225309523079076,-5.450001144409185,-16.464535902598243,5.564533613779872,-10.957268523503714,0.05726623468534342,10.322203829321083,66.34615878381595,22.104109130016738,5.507267379094529,8,3.4000015258789062,5.5,19.025001525878906,21.700000762939453,-0.29999542236329546,3,-0.0009891046056413888,3.571430128446146,101.3000030517578,-2.0624991059294664,99.5,-1.4615362043264595,100.0,-0.0009891046056413888 2970,2011-08-26,100.0999984741211,102.3000030517578,99.0,100.5999984741211,1103181.0,-0.009891196984102568,-1.4444494679197621,0.2941168550822875,45.92144304818069,38.1408504532581,4.214487421820536,6.890880789848353,15.972063908225948,23.18591428669444,39.716271267449756,3.3000030517577983,-4.833592925202453,-5.695001220703119,-16.274519157933682,4.884516716527443,-10.984760189318393,-0.40524225208784515,10.63331561511309,29.68751676380219,-17.953171280053578,5.2897589686152795,8,3.1500015258789062,6.5,18.625001907348633,21.650001525878906,0.0,4,0.015984000984123448,-1.8275836667903154,101.0999984741211,3.571430128446146,101.3000030517578,-2.0624991059294664,99.5,0.015984000984123448 2971,2011-08-29,102.3000030517578,102.6999969482422,100.3000030517578,101.8000030517578,540327.0,0.021978068043682075,2.6923329733789143,-1.0,44.06250856816562,37.88204612645045,0.3416467521787183,3.7904694733334594,13.495069729626962,20.758269650723847,40.44726712589004,2.599998474121108,-4.081993688880345,-2.799996948242196,-12.269504701248437,6.669510804764045,-7.534750824745316,1.9347569282609243,7.771978351836708,64.06258009372202,15.094134900348564,4.73475387650312,8,-0.7500038146972514,4.2999954223632955,16.42499732971193,19.4499969482422,-6.2000045776367045,0,-0.0019550789019577852,-1.4444494679197621,100.0999984741211,-1.8275836667903154,101.0999984741211,3.571430128446146,101.3000030517578,-0.0019550789019577852 2972,2011-08-30,102.6999969482422,103.9000015258789,101.0,103.5999984741211,537301.0,0.003910008646647256,2.8666490343778768,-1.800003051757784,46.62378506209006,38.83669869118362,-1.186424018130296,2.7684555415219307,12.75577117138765,20.137037356100834,40.34111870113816,2.9000015258789062,-4.383479289419455,-1.9150028228759624,-10.784886570769814,6.954880925017889,-6.349944696822888,2.5199390510709634,6.73710507713821,70.3124832361978,18.980269383888313,4.434941873946925,8,-2.149997711181655,3.900001525878892,16.025003433227525,19.0500030517578,-9.449996948242202,1,0.03115876020180819,2.6923329733789143,102.3000030517578,-1.4444494679197621,100.0999984741211,-1.8275836667903154,101.0999984741211,0.03115876020180819 2973,2011-08-31,108.6999969482422,109.3000030517578,103.6999969482422,103.9000015258789,1164485.0,0.058422591804202506,-1.1538466052892207,-5.333319204848996,57.74647887323944,41.625374068838404,-7.663065928124581,-3.7050355201440226,6.514652970765539,13.945249228326873,39.52131065793264,6.600006103515597,-5.037737877785204,4.264997482299819,-4.0787414675055516,12.60873643210519,0.09312800739712657,8.436866957202511,-14.5,94.17469975008211,38.95080434050262,4.171869474902686,8,-6.949996948242202,-2.099998474121108,10.025003433227525,13.050003051757798,-13.75,2,-0.023919029872274122,2.8666490343778768,102.6999969482422,2.6923329733789143,102.3000030517578,-1.4444494679197621,100.0999984741211,-0.023919029872274122 2974,2011-09-01,107.5,109.6999969482422,107.0,109.1999969482422,1050729.0,-0.011039530652549923,-1.0000000000000104,-0.3541663686431605,45.27026365236759,43.18480036276437,-5.908673486469098,-2.8645541234432415,7.515868413313996,14.944533054129352,38.43588163479835,2.6999969482422017,-5.449135073725984,3.200000381469721,-4.8325640844854405,11.232564847424882,-0.8162818515078527,7.2162826144472945,-12.998002929687487,79.43927499340438,27.0949358895368,4.016282232977579,9,-3.5500030517577983,-0.9000015258789062,9.900001525878906,13.75,-11.5,3,-0.02418603231740557,-1.1538466052892207,108.6999969482422,2.8666490343778768,102.6999969482422,2.6923329733789143,102.3000030517578,-0.02418603231740557 2975,2011-09-02,103.6999969482422,106.9000015258789,102.1999969482422,106.5,1126417.0,-0.03534886559774697,1.6111092273131782,1.6470635754099463,34.42622950819671,43.21175172884123,-1.7257936040528392,0.7452582232298113,11.062387416087375,18.527672046181337,36.60418509446651,5.300003051757798,-5.420310431960516,-0.45500259399412357,-8.417142541068984,7.507137353080736,-4.4360725675315535,3.5260673795433064,-8.590079882812503,36.170171320600545,-10.932076087560333,3.9810699735374304,9,0.25,2.900001525878892,13.350004196166978,17.45000457763669,-5.449996948242202,4,-0.027965226439995217,-1.0000000000000104,107.5,-1.1538466052892207,108.6999969482422,2.8666490343778768,102.6999969482422,-0.027965226439995217 2976,2011-09-05,99.8000030517578,102.0999984741211,98.75,102.0999984741211,934283.0,-0.03760842826669453,1.9130479491814971,0.8214260412749886,34.65347058188114,43.302317765862746,2.394672704931807,4.647242418952416,14.67769565122002,22.208275872699105,34.74208725634209,4.949996948242202,-4.601071838222111,-4.2049964904785355,-12.384681511987253,3.974688531030182,-8.294839001232887,-0.11515397972418384,-4.106482791015594,9.589071638292602,-34.28317839726568,4.089842510754357,9,4.149993896484403,6.7999954223632955,16.92499732971193,21.349998474121094,-0.5,0,0.0030059660640262553,1.6111092273131782,103.6999969482422,-1.0000000000000104,107.5,-1.1538466052892207,108.6999969482422,0.0030059660640262553 2977,2011-09-06,96.6500015258789,100.5999984741211,96.3000030517578,99.0500030517578,1375596.0,-0.03156314057671172,-1.7741919605830667,1.0434810011112274,33.925689936445536,42.77441119970099,5.696986300577677,7.434125522733396,17.484419660622933,25.126326506448436,32.642437427125046,4.2999954223632955,-3.7732907914286784,-6.882498168945318,-15.625029136608745,1.860032798718109,-11.253763652777025,-2.5112326851136118,-0.3962221976367033,2.611930101049769,-39.56034211569675,4.371265483831713,9,6.349998474121094,8.549995422363295,20.174999237060547,24.499999999999986,4.75,1,-0.005690667802116356,1.9130479491814971,99.8000030517578,1.6111092273131782,103.6999969482422,-1.0000000000000104,107.5,-0.005690667802116356 2978,2011-09-07,100.6999969482422,101.5999984741211,97.8000030517578,99.0,1083843.0,0.04190372848860102,1.1714259556361688,-0.708331611422478,51.23238925824004,43.762473165422975,1.7354282958785774,3.2266508295366947,13.047311592056076,20.873559480853586,32.06950199502637,4.9499969482421875,-3.0332668203436697,-2.627502441406236,-11.436914647375673,6.181909764563201,-7.032208544390954,1.7772036615784828,-4.399993896484403,32.835790303149146,-13.051253384033494,4.404706102984716,9,2.3000030517577983,4.5,16.12500381469725,20.45000457763669,-0.6999969482422017,2,-0.0739820970607512,-1.7741919605830667,96.6500015258789,1.9130479491814971,99.8000030517578,1.6111092273131782,103.6999969482422,-0.0739820970607512 2979,2011-09-08,103.8000030517578,104.5999984741211,101.8000030517578,101.9000015258789,1074610.0,0.030784569984733334,-1.6666642446348743,1.1176499627505185,55.89172674814566,44.87028246541908,-1.0519263560458683,0.18329825055879212,9.523757917732368,17.61070030408611,30.91245454182604,3.900001525878892,-2.106927434237889,0.4425033569335852,-8.36916693925734,9.25417365312451,-3.9633317911618775,4.848338505029048,-7.5,70.7547271663344,21.74900524373166,4.405835148095466,9,-0.8000030517577983,0.9499969482422017,12.774997711181655,17.099998474121094,-5.050003051757798,3,-0.08526017190098456,1.1714259556361688,100.6999969482422,-1.7741919605830667,96.6500015258789,1.9130479491814971,99.8000030517578,-0.08526017190098456 2980,2011-09-09,101.1999969482422,104.4000015258789,100.0,103.3000030517578,889480.0,-0.02504822762114134,1.0465108851865652,-1.1052654826391193,51.76990652531364,45.72666001621331,1.9227180071119392,2.178280884224421,11.651600290208862,20.023097534771537,30.254288487991992,4.400001525878906,-1.5767173432952148,-1.7025024414062386,-9.92483715118108,6.519832268368603,-5.8136697962936665,2.4086649134811893,-4.363994140625024,59.036103601719894,7.559148262612489,4.111167354887423,9,1.8000030517577983,3.3000030517577983,14.775005340576158,19.100006103515582,-4.149993896484403,4,-0.05138337060327869,-1.6666642446348743,103.8000030517578,1.1714259556361688,100.6999969482422,-1.7741919605830667,96.6500015258789,-0.05138337060327869 2981,2011-09-12,99.5999984741211,100.6999969482422,96.6999969482422,98.9499969482422,1402334.0,-0.01581026207875691,1.8070190467266922,-0.3095236365221662,50.14285493189022,46.11766777952444,3.463687476778702,2.853458861233051,12.722093739750932,21.43705234836486,30.841583585581645,4.5,-1.259605548342705,-2.6225009918212834,-9.377651880797302,4.132649897154735,-6.0000764363093,0.755074452666733,10.099998474121108,39.75900292031333,-13.104154041729473,3.3775754444880106,9,3.4000015258789062,4.900001525878906,12.72500228881836,17.0500030517578,-1.3499984741210938,0,-0.013554201755051842,1.0465108851865652,101.1999969482422,-1.6666642446348743,103.8000030517578,1.1714259556361688,100.6999969482422,-0.013554201755051842 2982,2011-09-13,100.6999969482422,101.5,98.5999984741211,101.3000030517578,851110.0,0.011044161555955334,4.8000030517578125,-0.9230841461553575,49.12535561205315,45.159765194948186,2.2910863754070334,1.1508937256988077,11.065440894689758,20.142744131488158,30.848870682101282,2.9000015258789062,-0.9946679545972188,-1.10250244140623,-7.053925478809276,4.848920595996816,-4.07821396010776,1.8732090772953,8.739999999999995,50.632901612699264,-1.7691822268397104,2.975711518701524,9,2.3000030517577983,3.8000030517577983,11.175003051757798,15.500003814697237,-3.0,1,-0.013902621041825602,1.8070190467266922,99.5999984741211,1.0465108851865652,101.1999969482422,-1.6666642446348743,103.8000030517578,-0.013902621041825602 2983,2011-09-14,103.0999984741211,103.3000030517578,99.3499984741211,99.3499984741211,867725.0,0.023833183700218363,-1.1066691080729092,-6.249936422359281,52.73972602739725,45.98970545884037,-1.102781731594689,-1.6071635182068462,8.138091435653308,17.57318985146459,30.429403318748083,3.9500045776367045,-0.7499270484403695,1.472499084472659,-4.077225009509846,7.022223178455164,-1.3023629625186004,4.247361131463919,6.0851984741211,81.01266189523778,29.119674221474128,2.774862046991253,9,-1.4999961853027344,1.4000015258789062,7.5,11.900001525878906,-7.349998474121094,2,-0.016488816424850894,4.8000030517578125,100.6999969482422,1.8070190467266922,99.5999984741211,1.0465108851865652,101.1999969482422,-0.016488816424850894 2984,2011-09-15,104.0999984741211,106.4000015258789,103.6999969482422,104.0999984741211,1096124.0,0.009699321191076526,-5.749985694940028,0.0,55.47945205479452,48.32895240846235,-2.945546917763778,-2.407696641174965,6.614714560779987,16.398150450618402,28.956595717474425,3.3000030517578125,-0.6042949491507983,2.2674991607666044,-3.3317738428302306,7.866772164363439,-0.5321373410318131,5.067135662565022,4.835494474121106,76.28863952228998,20.69508030163729,2.7996365017984157,9,-2.7499961853027344,0.40000152587890625,6.5,10.900001525878906,-3.2999954223632955,3,-0.039385192451663054,-1.1066691080729092,103.0999984741211,4.8000030517578125,100.6999969482422,1.8070190467266922,99.5999984741211,-0.039385192451663054 2985,2011-09-16,104.4000015258789,105.8000030517578,102.8000030517578,105.4000015258789,2719605.0,0.0028818737382825255,2.333327681939611,-100.0,53.0346800097286,50.37130901155652,-3.504329772362709,-2.4970625425319213,5.793701273149111,15.859206749846905,27.02688094641914,3.0,-1.4014355353972832,2.3525020599365263,-3.296668041069111,8.001672160942164,-0.47208299056629244,5.177087110439345,4.290781502363288,79.38145302930076,23.832261404571923,2.8245850505028183,9,-3.049999237060547,0.09999847412109375,6.1999969482421875,10.599998474121094,-1.2000045776367045,4,-0.054118787771074595,-5.749985694940028,104.0999984741211,-1.1066691080729092,103.0999984741211,4.8000030517578125,100.6999969482422,-0.054118787771074595 2986,2011-09-19,102.0,104.0,100.6999969482422,103.0,762791.0,-0.022988520026831494,1.200002034505199,1.0,49.04372017553439,52.05109014923306,-0.8486891348330516,0.06372361704207208,7.717880778989709,17.98951562586558,25.309841125721345,3.7000045776367045,-1.7141240749874669,-0.1474994659423885,-5.714268075603911,5.419269143719134,-2.93088377077315,2.635884838888373,6.450967306642198,43.58974609776185,-9.675098795334357,2.7833843048307645,9,-0.4500007629394531,2.5,7.749998092651367,13.0,1.8000030517577983,0,-0.04852938184551181,2.333327681939611,104.4000015258789,-5.749985694940028,104.0999984741211,-1.1066691080729092,103.0999984741211,-0.04852938184551181 2987,2011-09-20,105.1999969482422,105.5999984741211,101.3000030517578,102.6999969482422,1032144.0,0.03137251910041372,1.6060554217202037,-2.5,44.822485674571595,51.33887863993656,-3.026605254241673,-2.8325763872869203,4.146806695363466,14.550066217255065,23.947265440691247,4.2999954223632955,-1.2713083840643549,2.767497634887704,-2.8121896752714832,8.347184945046891,-0.022346020191889693,5.557341289967297,3.015950951232,82.97866584132186,33.447428621164676,2.7898436550795913,9,-3.649997711181655,-1.9499969482422017,4.350000381469712,9.800003051757798,3.7000045776367045,1,-0.0660646116906406,1.200002034505199,102.0,2.333327681939611,104.4000015258789,-5.749985694940028,104.0999984741211,-0.0660646116906406 2988,2011-09-21,105.4000015258789,107.5999984741211,104.8000030517578,105.3000030517578,674873.0,0.001901184253219279,-4.090907829850289,0.039999389648443184,46.798783856299465,50.32855165195365,-2.782401492105336,-2.8561041753325327,3.4382228190158344,14.061439781273691,22.295699693426524,2.7999954223632955,-0.5131815754495079,2.7625022888183537,-2.9418699401299904,8.466874517766698,-0.08968382565581123,5.614688403292519,2.5856273545706614,68.1159933082484,21.44392594950667,2.8521861144741707,9,-3.2500038146972656,-3.4500045776367045,3.924997329711914,9.599998474121094,5.099998474121094,2,-0.07305507083646601,1.6060554217202037,105.1999969482422,1.200002034505199,102.0,2.333327681939611,104.4000015258789,-0.07305507083646601 2989,2011-09-22,101.0,103.4000015258789,100.5,103.0,928845.0,-0.04174574442295975,1.071427403665375,-20.00030518043509,45.95808950876304,49.68279420567025,1.3171647280066452,1.619030111892755,7.313163733383476,18.160270657197003,21.57550301681612,4.900001525878906,0.4779682037131181,-1.6324993133544865,-7.342718079022319,4.077719452313346,-4.487608696188403,1.2226100694794297,6.7599162418054135,7.04225503459555,-39.26628924774949,2.855109382833918,9,1.1499977111816406,0.9499969482422017,8.19999885559082,14.0,9.800003051757798,3,-0.051980198019802026,-4.090907829850289,105.4000015258789,1.6060554217202037,105.1999969482422,1.200002034505199,102.0,-0.051980198019802026 2990,2011-09-23,101.6999969482422,102.3000030517578,96.75,101.5,970647.0,0.006930662853883218,6.928523939793712,-0.09999847412110086,53.14568398757475,50.016441878524084,0.7772920519094413,1.1015226764403252,6.143442943301054,17.16490615652755,20.815490601148134,5.550003051757798,0.5678879730353259,-1.0125022888183395,-6.617187219637927,4.592182642001248,-3.814844754228133,1.7898401765914542,5.900001525878892,45.62209810488639,-5.110985624104117,2.802342465409794,9,0.47500228881834516,0.25,7.475004196166978,12.72500228881836,7.0,4,-0.008849497772772108,1.071427403665375,101.0,-4.090907829850289,105.4000015258789,1.6060554217202037,105.1999969482422,-0.008849497772772108 2991,2011-09-26,102.0999984741211,103.3000030517578,99.3000030517578,100.0999984741211,710365.0,0.003933151798249046,-1.2222278736399335,10.000152590218256,59.92713028165101,51.21663906403496,0.8596058043425927,0.7228288520656179,5.452436992072634,16.497605354279585,20.03501468373321,4.0,0.24492930463676998,-0.6025005340576115,-6.210996843755495,5.005995775640272,-3.4067486889065464,2.2017476207913234,5.281999969482428,49.30874863145519,-7.201051797677998,2.8042481548489415,9,0.07500076293945312,0.9000015258789062,4.025001525878906,9.650001525878906,1.0,0,0.010773736440357728,6.928523939793712,101.6999969482422,1.071427403665375,101.0,-4.090907829850289,105.4000015258789,0.010773736440357728 2992,2011-09-27,105.9000015258789,106.1999969482422,103.9000015258789,104.9000015258789,885979.0,0.03721844376639227,1.8750107288974176,0.5,59.558824973121816,51.97431672467102,-2.374958181844306,-2.977820246475062,1.3899147728169794,12.473636906555356,19.29366608458394,4.099998474121108,0.36224389026136805,3.0375022888183594,-2.750404544736,8.825409122372719,0.14354887204117972,5.931455705595539,1.26835688781739,84.33182315834476,23.80182456909794,2.893953416777183,9,-3.7250022888183594,-2.9000015258789062,-0.1250019073486328,4.649997711181641,-2.0,1,-0.019830013634210664,-1.2222278736399335,102.0999984741211,6.928523939793712,101.6999969482422,1.071427403665375,101.0,-0.019830013634210664 2993,2011-09-28,106.0999984741211,107.4000015258789,104.1999969482422,104.9000015258789,605525.0,0.001888545281968801,-1.4615362043264595,1.1999969482421875,54.73249878887343,51.89132191734646,-2.351989722568945,-3.5653891691134874,0.9468765089297335,12.06453094263199,19.638294717288545,3.2000045776367045,0.7054120964683364,3.3674991607665987,-1.9674182582104152,8.702416579743613,0.7000404512780989,6.0349578702550986,-9.400001525878892,87.79340032394475,27.37711078876209,2.6674587094885043,9,-3.924999237060547,-3.0999984741210938,-0.5499992370605469,4.450000762939453,1.0,2,0.026390227069049033,1.8750107288974176,105.9000015258789,-1.2222278736399335,102.0999984741211,6.928523939793712,101.6999969482422,0.026390227069049033 2994,2011-09-29,104.9000015258789,106.6999969482422,103.9000015258789,104.6999969482422,865409.0,-0.011310056225258824,-2.1111139368199914,0.1666709052299514,58.07861207663107,52.45175881366895,-1.1472208946684788,-2.7090597401682714,1.826848976305314,13.017577119024025,20.10215815064446,2.7999954223632955,1.0204554638787755,2.297502136230463,-2.661750498689372,7.256754771150298,-0.1821241812294545,4.777128453690381,-7.986004486083971,76.5258249595069,15.276694789791733,2.4796263174599176,9,-2.7250022888183594,-1.9000015258789062,0.6499977111816406,5.649997711181641,2.2999954223632955,3,0.05338416008258662,-1.4615362043264595,106.0999984741211,1.8750107288974176,105.9000015258789,-1.2222278736399335,102.0999984741211,0.05338416008258662 2995,2011-09-30,100.8000030517578,105.6999969482422,100.5,105.0999984741211,953121.0,-0.03908482759277787,-1.122447073038201,-21.49948502765752,52.36221359359777,52.82048030456488,2.669099434362522,1.2253638973066074,5.5171205075675545,16.82511590743364,20.038707300459432,5.199996948242202,0.9102002973726684,-1.6574966430664233,-6.651100567615984,3.3361072814831374,-4.1542986053411965,0.8393053192083499,-3.6762859222411777,18.518522007039735,-43.57151487860572,2.49680196227478,9,1.3749961853027486,2.1999969482422017,4.749996185302749,9.749996185302749,6.399993896484403,4,0.09920634620283986,-2.1111139368199914,104.9000015258789,-1.4615362043264595,106.0999984741211,1.8750107288974176,105.9000015258789,0.09920634620283986 2996,2011-10-03,100.0999984741211,101.0999984741211,97.75,99.0,881634.0,-0.0069444896472599105,1.1612904019708459,-0.25581387096373465,48.80000341796768,53.26242672049778,3.4321756109078763,2.0543218895103053,5.832725741823026,17.20965404967457,19.643860233839614,3.3499984741210938,0.5681291806891409,-2.3725009918212834,-7.334194346070419,2.589192362427852,-4.853347668945844,0.10834568530327715,-2.770755656677224,24.35231194336065,-37.56820196477378,2.4808466771245667,10,2.075000762939453,2.9000015258789062,4.825000762939453,10.150001525878906,8.099998474121108,0,0.08591407198017564,-1.122447073038201,100.8000030517578,-2.1111139368199914,104.9000015258789,-1.4615362043264595,106.0999984741211,0.08591407198017564 2997,2011-10-04,96.0999984741211,99.0,92.5500030517578,99.0,1871281.0,-0.03996004056917268,3.448271416883062,-2.636368680598423,36.84210828230819,52.156129434498745,6.711363967493327,6.3358464829270105,9.410039527767026,20.872515325201107,19.15669512723578,7.5499954223632955,0.1919630854675063,-6.345000839233393,-11.446694385363529,-1.243307293103257,-8.895847612298454,-3.794154066168332,11.300003051757812,23.905695536264364,-34.12919944865625,2.5508467730650675,10,3.8750038146972656,5.025001525878906,7.975000381469727,14.150001525878906,9.099998474121108,1,0.07284079199944049,1.1612904019708459,100.0999984741211,-1.122447073038201,100.8000030517578,-2.1111139368199914,104.9000015258789,0.07284079199944049 2998,2011-10-05,93.25,97.9000015258789,90.5,97.0,2010560.0,-0.029656592293168194,1.666665750223383,1.2931027678902631,30.93146444930663,50.486504427892484,8.556439051684322,9.063798190756856,11.91157614924498,23.389330496922085,18.956425133615955,7.400001525878906,0.06931477430151745,-8.822499465942386,-15.349486718482083,-2.295512213402688,-12.085993092212235,-5.559005839672537,13.853001556396478,16.975311839786436,-37.14985961251217,3.2634936262698493,10,5.700000762939453,6.849998474121094,10.32499885559082,17.0,9.75,2,0.11420913164481394,3.448271416883062,96.0999984741211,1.1612904019708459,100.0999984741211,-1.122447073038201,100.8000030517578,0.11420913164481394 2999,2011-10-06,94.9499969482422,95.5999984741211,93.1500015258789,93.5500030517578,1570359.0,0.0182305302760557,-1.2272730425374014,-0.37333170572917423,34.17084579446541,48.37818907310255,6.602301257826198,7.027067257659169,9.756406723202346,21.348282522875294,19.406016646344828,2.4499969482421875,-0.11230069881167992,-6.6800022125244,-13.879228273258875,0.5192238482100748,-10.279615242891637,-3.0803891821571625,11.488884545898415,29.27630159002644,-20.759610736679075,3.599613030367237,10,4.000003814697251,5.150001525878892,9.225002288818345,15.300003051757798,12.450004577636705,3,0.12796210549118747,1.666665750223383,93.25,3.448271416883062,96.0999984741211,1.1612904019708459,100.0999984741211,0.12796210549118747 3000,2011-10-07,96.0,97.5500030517578,94.1999969482422,95.4000015258789,878184.0,0.011058484312855388,-1.233331722687475,0.42857220708446,39.47368421052631,46.10558395408869,5.206213355992858,5.868394613711018,8.26694286800847,19.963065369117587,19.455871598219908,3.3500061035155966,-0.4188212682878856,-5.369999313354498,-12.997471207884615,2.2574725811756196,-9.183735260619557,-1.5562633660894392,9.801326234374997,51.886799921978636,0.992715858569369,3.8137359472650614,10,2.950000762939453,3.049999237060547,9.27499771118164,14.25,11.5,4,0.11666663487752293,-1.2272730425374014,94.9499969482422,1.666665750223383,93.25,3.448271416883062,96.0999984741211,0.11666663487752293 3001,2011-10-10,98.25,98.3499984741211,96.1999969482422,96.1999969482422,767767.0,0.0234375,-1.097559341714505,3.416680441997357,37.38657680874782,43.642000824713804,2.6291413354573336,3.701867077635711,5.562328610277859,17.40190208397729,18.996033917698725,2.3499984741210938,-0.33188416322590797,-3.052499389648432,-10.769294791943793,4.664296012646929,-6.910897090796112,0.8058983114992486,6.9392731849999905,91.17647058823529,42.50919472297595,3.858397701147679,10,0.7000007629394531,0.7999992370605469,7.024997711181641,12.0,8.050003051757798,0,0.09109411652154908,-1.233331722687475,96.0,-1.2272730425374014,94.9499969482422,1.666665750223383,93.25,0.09109411652154908 3002,2011-10-11,99.3000030517578,99.3000030517578,97.0,98.5,653301.0,0.010687053961911497,4.749985694939992,0.3902448101586125,39.260566643697864,41.922897253027635,0.6084595913279003,2.678953607554419,4.1830432194145,16.050069234507376,18.611768115983274,2.3000030517577983,-0.5675227324438765,-1.9324966430664148,-9.69755206131265,5.83255877517982,-5.815024352189539,1.9500310660567095,5.301699205842198,100.0,51.570728694243186,3.88252770912312,10,-0.7000045776367045,-0.2500038146972514,5.974994659423842,10.949996948242202,7.199996948242202,1,0.08962732752229119,-1.097559341714505,98.25,-1.233331722687475,96.0,-1.2272730425374014,94.9499969482422,0.08962732752229119 3003,2011-10-12,101.4000015258789,102.5,97.4499969482422,99.5,878899.0,0.021148020237487186,1.4634170396077304,2.374992847469954,50.76628649284313,41.11041663260676,-2.490218329102049,0.46911739969463895,1.774599226333038,13.651001353601586,18.352034068289207,5.050003051757798,-1.0247979464456023,0.2525016784667997,-7.4635432931846,7.968546650118199,-3.6055208073589,4.1105241642924994,2.6376326414170848,88.23530851726161,33.14277151414956,3.858022485825699,10,-3.3000030517578125,-2.3500022888183594,2.6999969482421875,8.849998474121094,7.5,2,0.03747529945937411,4.749985694939992,99.3000030517578,-1.097559341714505,98.25,-1.233331722687475,96.0,0.03747529945937411 3004,2011-10-13,100.0,102.8000030517578,99.9000015258789,101.8000030517578,704527.0,-0.013806720954748775,-1.900001525878892,-0.9473692664142201,46.828364263692315,40.49554448483948,-2.0767721701979838,1.6297672016675904,2.911227445851935,14.771093927371354,18.715353761231235,2.900001525878892,-1.8345116305479792,-0.9424999237060518,-8.54528917511415,6.660289327702046,-4.743894549410101,2.858894701997997,3.496128800604154,67.44184808644282,10.690712900684247,3.8013946257040456,10,-3.3499984741210938,-0.9500007629394531,4.099998474121094,10.25,6.699996948242202,3,0.030000000000000027,1.4634170396077304,101.4000015258789,4.749985694939992,99.3000030517578,-1.097559341714505,98.25,0.030000000000000027 3005,2011-10-14,98.75,101.4000015258789,97.9499969482422,100.8000030517578,640117.0,-0.012499999999999956,1.123079740084126,1.1388886534141494,43.942136909132394,39.95578153941334,-1.2830748869197919,2.5663587160607193,3.99395531000647,15.710317375029405,19.07121453684721,3.4500045776367045,-2.5853190631237055,-1.9099998474121094,-9.39075457475434,5.570754879930121,-5.650377211083224,1.8303775162590057,4.226283648579994,38.63637414516176,-18.268982041590796,3.7403773636711155,10,-2.0999984741210938,0.2999992370605469,5.125,11.5,3.8499984741210938,4,0.08759495216079904,-1.900001525878892,100.0,1.4634170396077304,101.4000015258789,4.749985694939992,99.3000030517578,0.08759495216079904 3006,2011-10-17,97.0500030517578,100.3000030517578,96.8000030517578,99.0500030517578,824235.0,-0.01721515896954129,-1.8,0.97560830374622,32.68101749565301,39.49343811867388,-0.06841210973253453,4.085990998267462,5.625981172855745,17.092884068701963,19.181864381043706,3.5,-3.454500470152823,-3.362496948242196,-10.982821386658202,4.25782749017381,-7.172659167450206,0.447665270965814,5.75,4.166666666666666,-47.23415674059202,3.8101622192080047,10,-0.40000152587889204,1.9999961853027486,6.699996948242202,13.199996948242202,5.0499954223632955,0,0.10767642060422311,1.123079740084126,98.75,-1.900001525878892,100.0,1.4634170396077304,101.4000015258789,0.10767642060422311 3007,2011-10-18,98.25,98.3000030517578,94.5999984741211,96.8499984741211,1015295.0,0.01236472859874338,3.933314344714711,-0.7000007629394531,35.216572829408165,39.96956127201849,-1.0408112974709383,2.4650029954859747,4.264170800011456,15.571228600603206,19.775466921730274,3.7000045776367045,-3.893287615079302,-1.815000152587885,-9.1444008308722,5.514400525696431,-5.479700491730043,1.8497001865542728,4.05800292968749,44.51218888137329,-2.190818289817912,3.6647003391421595,10,-0.2749977111816406,0.7999992370605469,5.5,12.0,3.1500015258789062,1,0.08193387330033386,-1.8,97.0500030517578,1.123079740084126,98.75,-1.900001525878892,100.0,0.08193387330033386 3008,2011-10-19,97.6999969482422,99.5,96.8499984741211,98.4000015258789,821622.0,-0.005597995437738423,-1.2083332008786514,-0.5000027247807812,36.10037808213532,40.183953748426255,0.23110996742570933,2.538725103623662,4.684542251224002,15.783528964077462,20.719726321903675,2.6500015258789062,-4.215975937829867,-1.9800029754638473,-8.928490730928218,4.968484780000523,-5.4542468531960395,1.494240902268345,4.135685864257795,37.80483833601161,-4.914042148807255,3.474243877732188,10,0.8000030517577983,1.3500022888183452,6.050003051757798,12.550003051757798,3.1000061035155966,2,0.09007168195122572,3.933314344714711,98.25,-1.8,97.0500030517578,1.123079740084126,98.75,0.09007168195122572 3009,2011-10-20,95.75,97.5,95.4000015258789,97.0,797969.0,-0.01995902772929703,-1.1538479596228335,1.7857026081459966,39.36841462787833,40.17225712813204,2.5775815669181696,4.295469598637041,6.531156611749765,17.376265712815837,21.096144826803666,2.2999954223632955,-3.8970482825084503,-3.6674999237060604,-10.80024744358552,3.4652475961733984,-7.233873683645783,-0.1011261637663381,5.632255499999999,16.91177955547577,-27.675764505744905,3.566373759939729,10,2.950000762939453,3.299999237060547,7.30000114440918,14.349998474121094,4.449996948242202,3,0.13733683055748203,-1.2083332008786514,97.6999969482422,3.933314344714711,98.25,-1.8,97.0500030517578,0.13733683055748203 3010,2011-10-21,100.8000030517578,101.5,95.8499984741211,96.9499969482422,984515.0,0.052741546232457415,1.1523815336681547,-3.080004882812477,51.24555981432059,41.71214412875123,-1.9220628423042996,-0.8700223410603627,1.2054314873793999,11.9915473821776,20.609227244759502,5.75,-2.9585016454844464,1.4275028228759652,-5.655797580890891,8.510803226642821,-2.1141473790074627,4.969153024759393,-10.300003051757798,89.85511893559998,40.943732571737186,3.5416502018834253,10,-2.100002288818345,-1.7500038146972514,2.1249980926513814,9.299995422363295,2.1999969482422017,4,0.05853168370892736,-1.1538479596228335,95.75,-1.2083332008786514,97.6999969482422,3.933314344714711,98.25,0.05853168370892736 3011,2011-10-24,103.1999969482422,103.6999969482422,100.3000030517578,100.3000030517578,762307.0,0.02380946253793348,-1.3448283119534414,0.7532439737787172,63.39622739287392,44.39388421199302,-3.9627879912651593,-3.3554156425846173,-1.5415709092263796,9.264202577602916,20.146640894371014,3.3999938964844034,-2.1038747350869755,3.7724967956543054,-3.416272537926403,10.961266129235014,0.178112128863944,7.366881462444667,-12.479996948242203,94.50549358418117,40.67827236957752,3.594384666790356,10,-4.049999237060561,-4.149997711181655,-0.274995803833022,6.900001525878892,1.1000061035155966,0,-0.005813938874649649,1.1523815336681547,100.8000030517578,-1.1538479596228335,95.75,-1.2083332008786514,97.6999969482422,-0.005813938874649649 3012,2011-10-25,103.8000030517578,105.8000030517578,103.0,103.0,923612.0,0.005814012802892954,-5.999980926586396,0.27586370189524323,71.75258361187173,46.72569500299619,-4.310651802974192,-4.343508953787662,-2.3565925257619114,8.338608053473294,20.124304633218728,2.8000030517577983,-1.4634719820226678,4.477502822875962,-2.366279286620056,11.32128493237198,1.055611768127946,7.899393877623979,-12.560803173828106,80.76923359075198,21.360109472784103,3.42189105474801,10,-3.600002288818345,-4.750003814697251,-0.7750034332275249,5.999996185302749,3.6999969482422017,1,-0.016377692944662403,-1.3448283119534414,103.1999969482422,1.1523815336681547,100.8000030517578,-1.1538479596228335,95.75,-0.016377692944662403 3013,2011-10-26,108.9000015258789,110.6999969482422,105.5,105.5,1753673.0,0.04913293183217049,-2.0588203614985106,4.249985694939899,75.226046668714,49.88099304799861,-9.202651792771462,-9.721404146097171,-7.536182436400367,2.9457587251474706,20.659430281869422,6.899993896484403,-0.751352620286653,9.437501144409183,1.9277954637794608,16.947206825038904,5.6826483040943145,13.19235398472405,-16.787153457519523,88.23532051694391,23.981269805314696,3.7548528403148613,10,-6.250003814697266,-8.300003051757812,-6.500001907348633,0.4999961853027344,-1.8000030517578125,2,-0.0688705224509818,-5.999980926586396,103.8000030517578,-1.3448283119534414,103.1999969482422,1.1523815336681547,100.8000030517578,-0.0688705224509818 3014,2011-10-27,110.5,112.0,108.8000030517578,111.1999969482422,1192321.0,0.014692364111132505,1.78260234985041,-0.2058813629682861,75.70922264036597,53.41066924035789,-10.23266658860095,-11.46834160376946,-8.986050997920955,1.0927713399550782,21.249647347450658,3.1999969482422017,-0.07329942037213755,10.757499694824219,2.0690747611421045,19.445924628506333,6.413287227983162,15.101712161665276,-16.900180021249994,90.71207518094418,23.86531939865226,4.344212466841055,10,-7.200000762939453,-9.25,-8.450002670288086,-1.1000022888183594,-2.9000015258789062,3,-0.0877827778121466,-2.0588203614985106,108.9000015258789,-5.999980926586396,103.8000030517578,-1.3448283119534414,103.1999969482422,-0.0877827778121466 3015,2011-10-28,110.8000030517578,111.5,109.8000030517578,111.3000030517578,1250862.0,0.0027149597444144913,2.7777966159166327,0.7142888283378601,73.90476771763389,57.9910859316891,-9.659412158449697,-11.57417096574936,-9.132566464748635,0.5660995909445887,21.314825295570383,1.6999969482422017,0.09407486911383955,10.557502746582017,0.5604346277917926,20.55457086537224,5.558968687186905,15.55603680597713,-15.360165070882786,89.74361315177532,24.90142688441678,4.998534059395116,10,-7.500003814697251,-9.550003051757798,-8.750005722045884,-1.4000053405761577,-2.5,4,-0.09566792248700606,1.78260234985041,110.5,-2.0588203614985106,108.9000015258789,-5.999980926586396,103.8000030517578,-0.09566792248700606 3016,2011-10-31,108.6999969482422,109.8000030517578,108.5999984741211,109.0,1014567.0,-0.01895312315591391,-3.800018310546818,0.6000061035155966,67.21610411299781,61.5465894076435,-6.406811240787135,-9.272231924517627,-6.897086706277079,2.4329079531406848,20.874165660687865,2.2000045776367045,0.4789649845026247,8.027496719360371,-2.6597554618093824,18.714748900530125,2.6838706287754945,13.371122809945248,-11.604142765454696,63.33329942491335,2.8169603439691713,5.343626090584874,10,-4.999996185302749,-7.449996948242202,-6.6374988555908345,0.7000007629394389,-1.1999969482422017,0,-0.05243787588104787,2.7777966159166327,110.8000030517578,1.78260234985041,110.5,-2.0588203614985106,108.9000015258789,-0.05243787588104787 3017,2011-11-01,103.0999984741211,106.8000030517578,101.3000030517578,106.8000030517578,1019179.0,-0.05151792669127275,1.9729692948180209,12.333223132089444,52.75973503214502,63.39762906875569,-0.05195461170049498,-3.2895807483953092,-1.2077749148941876,7.740826775394808,19.639893035545764,7.399993896484403,0.9667410512430337,2.077498245239255,-8.43632655388727,12.59132304436578,-3.1794141543240073,7.334410644802517,-4.513729709612335,16.82239192282199,-38.5275721762506,5.256912399563263,11,0.6000022888183594,-1.8499984741210938,-0.5124988555908203,4.650001525878906,4.3000030517578125,1,0.011639229829260467,-3.800018310546818,108.6999969482422,2.7777966159166327,110.8000030517578,1.78260234985041,110.5,0.011639229829260467 3018,2011-11-02,103.9000015258789,104.5999984741211,101.5999984741211,104.5999984741211,791136.0,0.007759486552840533,7.5714659400544955,0.18918813032639406,56.45695518994537,65.29635579787426,0.13410345596201978,-3.4264804777309905,-1.9653554532686428,6.695138865325731,18.09495434782058,3.0,2.003698315019591,2.345001220703125,-7.5732388485424735,12.263241289948724,-2.6141188139196743,7.304121255325924,-3.972359637821029,24.299058090369236,-28.30186691184573,4.9591200346228,11,0.024997711181640625,-2.6500015258789062,-1.3125019073486328,3.1499977111816406,-0.9000015258789062,2,0.03464868547883926,1.9729692948180209,103.0999984741211,-3.800018310546818,108.6999969482422,2.7777966159166327,110.8000030517578,0.03464868547883926 3019,2011-11-03,107.0999984741211,107.5,101.0999984741211,102.0999984741211,810279.0,0.03079881521893091,1.2068959166975788,-7.142888283378746,62.98600012102616,66.60084916528598,-1.437781638077169,-5.9759485386819335,-5.0784232518872585,3.323052354747972,16.262588944299207,6.400001525878906,3.049134773296032,4.937498092651367,-4.763336025936553,14.638332211239288,0.08708103335740702,9.787915151945327,4.900001525878906,57.692299227743995,3.1876021029684622,4.850417059293958,11,-0.9499969482421875,-5.849998474121094,-4.51249885559082,-0.5,-5.1999969482421875,3,0.0,7.5714659400544955,103.9000015258789,1.9729692948180209,103.0999984741211,-3.800018310546818,108.6999969482422,0.0 3020,2011-11-04,107.1999969482422,108.9000015258789,106.0999984741211,107.5999984741211,731719.0,0.0009336925821270547,-1.1538497653959805,-0.08000030517577841,66.61209964412816,66.95816830431423,-0.5972799637495854,-5.4745313754418845,-5.056300373526469,3.0290413752473313,14.883869013526576,2.8000030517578125,4.188852895216826,4.47749671936036,-5.016349835776566,13.971343274497286,-0.2694265582081101,9.22441999692883,4.582003021240226,70.11488809788798,8.860959424175753,4.746923277568463,11,-0.6499977111816548,-5.949996948242202,-4.612497329711928,-0.599998474121108,-7.25,4,0.003731357623750764,1.2068959166975788,107.0999984741211,7.5714659400544955,103.9000015258789,1.9729692948180209,103.0999984741211,0.003731357623750764 3021,2011-11-07,107.1999969482422,108.6999969482422,105.6999969482422,106.5999984741211,397240.0,0.0,-1.4999984105438462,-1.4999904632933043,65.24701036973573,66.23532683296578,0.03329056640890826,-5.027398162821143,-5.002584717295619,2.860203442514319,13.595949834082615,3.0,5.45061657742059,4.029996871948256,-5.419836629956336,13.479830373852849,-0.6949198790040327,8.754913622900546,4.368362991333001,78.20507804476318,14.220678112165714,4.7249167509522945,11,-0.6499977111816548,-5.949996948242202,-4.612497329711928,-0.599998474121108,-7.7999954223632955,0,0.010261251257746684,-1.1538497653959805,107.1999969482422,1.2068959166975788,107.0999984741211,7.5714659400544955,103.9000015258789,0.010261251257746684 3022,2011-11-08,108.1999969482422,109.1999969482422,107.4000015258789,108.3000030517578,424207.0,0.009328358474513854,-1.1176454748633606,-0.1666772630748568,67.61744786026227,65.38992696536005,-0.3094787484449597,-5.614293560010722,-5.949036444901722,1.6651287780209998,12.506600445828072,2.0,6.0971024928393405,4.584997177124038,-4.935456425063521,14.105450779311596,-0.1752296239697415,9.345223978217817,3.1589957620239204,87.6543186619735,19.517396567185685,4.760226801093782,11,-1.6499977111816548,-6.949996948242202,-5.612497329711928,-1.599998474121108,-11.049995422363295,1,-0.0064694729018989205,-1.4999984105438462,107.1999969482422,-1.1538497653959805,107.1999969482422,1.2068959166975788,107.0999984741211,-0.0064694729018989205 3023,2011-11-09,105.1999969482422,109.0999984741211,104.1999969482422,108.5,759293.0,-0.02772643331436564,1.1777784559461741,32.99801647849566,65.31603740455225,64.23512860582518,2.358502859878385,-2.440116742385541,-3.1226719118327964,4.468192662588322,12.155750057672323,4.900001525878892,6.141798270940058,1.3949974060058707,-8.090941499040113,10.880936311051855,-3.347972046517114,6.137966858528856,5.953815877301025,50.61727464789404,-23.00789782423103,4.742969452522988,11,1.1000022888183452,-3.9499969482422017,-4.649995803833022,0.5750045776367045,-8.299995422363295,2,0.020912591648829526,-1.1176454748633606,108.1999969482422,-1.4999984105438462,107.1999969482422,-1.1538497653959805,107.1999969482422,0.020912591648829526 3024,2011-11-10,103.0,106.4000015258789,102.5,103.0,763451.0,-0.020912519126066065,-6.8000030517578125,-0.0,53.928565979003935,62.015550634866294,3.780281119287423,-0.004051268726385615,-1.0867691675223625,6.486798893065227,11.968405904325367,3.9000015258789062,5.889156056678786,-0.9549995422363224,-10.281130663929758,8.371131579457114,-5.61806510308304,3.7080660186103955,7.952736538514785,7.462689966316762,-61.46120597465007,4.663065560846721,11,2.450000762939453,-0.4249992370605469,-3.4750003814697266,1.75,-3.0,3,0.0,1.1777784559461741,105.1999969482422,-1.1176454748633606,108.1999969482422,-1.4999984105438462,107.1999969482422,0.0 3025,2011-11-11,107.4000015258789,107.4000015258789,104.0,104.0999984741211,699806.0,0.04271846141630009,1.0606050797848976,100.0,57.000005849200974,60.88042860555554,-1.288197606959102,-3.923973699042193,-5.480615563631943,1.9259574264148398,11.355031344886065,4.400001525878906,5.1316330157497845,3.0125019073486357,-6.09705721518651,12.122061029883781,-1.54227765391893,7.567281468616201,3.355680251348005,73.13438444422667,7.138785928400395,4.55477956126757,11,-2.2500038146972656,-4.3000030517578125,-7.875001907348633,-2.6500015258789062,-7.4500045776367045,4,-0.05121042757783134,-6.8000030517578125,103.0,1.1777784559461741,105.1999969482422,-1.1176454748633606,108.1999969482422,-0.05121042757783134 3026,2011-11-14,107.5,108.4000015258789,106.4000015258789,108.1999969482422,548657.0,0.0009310844757948189,2.6363434595644333,-0.21212009118274433,56.271181268207116,61.27058929845132,-1.7615637517035907,-3.373926490066765,-5.447442316013877,1.6736480056144671,10.43574450268269,2.0,4.171358724165685,2.590000534057623,-5.927016501568147,11.107017569683393,-1.668507983755262,6.848509051870508,3.0625681111647935,74.6268996631676,10.066319704449043,4.258508517812883,11,-2.3500022888183594,-4.200000762939453,-8.5,-2.75,-5.199996948242202,0,-0.07023258652797948,1.0606050797848976,107.4000015258789,-6.8000030517578125,103.0,1.1777784559461741,105.1999969482422,-0.07023258652797948 3027,2011-11-15,106.3000030517578,107.6999969482422,104.5999984741211,107.5,609103.0,-0.011162762309229746,2.8750202656951336,1.7142888283378601,44.92187767755254,59.98891401929656,-0.06695095706048448,-1.6231406673702082,-4.023922502344291,2.704826218289881,9.238299654396688,3.099998474121108,3.215239852102627,0.9875034332275305,-6.945099388505255,8.920106254960317,-2.9787979776388624,4.9538048440939235,4.073313666666124,57.575817125682526,-3.8252418071198946,3.966301410866391,11,-1.1500053405761577,-3.0000038146972514,-7.300003051757798,-1.5500030517577983,-3.7000045776367045,1,-0.0649106427825713,2.6363434595644333,107.5,1.0606050797848976,107.4000015258789,-6.8000030517578125,103.0,-0.0649106427825713 3028,2011-11-16,106.5,108.4000015258789,105.6999969482422,107.1999969482422,456600.0,0.0018814387817545075,-1.3478269522931443,0.5833322736925142,41.7355361478867,57.6277513556144,0.15717586307368947,-1.1911302852085441,-4.124027478750406,2.293944941697987,8.225901670869627,2.7000045776367045,2.5599742386931723,0.7475002288818331,-6.3382504585378285,7.833250916301495,-2.7953751148279906,4.290375572591657,3.6878503535378684,67.79659263569651,9.685828180451907,3.54287534370983,11,-0.6500015258789062,-3.200000762939453,-7.67500114440918,-1.75,-4.900001525878906,2,-0.0877934129025455,2.8750202656951336,106.3000030517578,2.6363434595644333,107.5,1.0606050797848976,107.4000015258789,-0.0877934129025455 3029,2011-11-17,108.9000015258789,109.5,104.6999969482422,104.8000030517578,806883.0,0.02253522559510701,-1.2325540133177042,-5.857166212533961,46.38782916999429,55.380610191821745,-2.1910568695347905,-2.6935541092510675,-6.494127001481857,-0.337060257536848,6.824016539522209,4.800003051757798,2.8563049479285922,2.490001678466797,-2.9331065182613543,7.913109875194948,-0.2215524198972787,5.2015557768308724,1.1060917900706215,89.09093683416192,33.53646469518615,2.711554098364077,11,-2.9000015258789062,-5.600002288818359,-10.325002670288086,-5.5500030517578125,-7.3000030517578125,3,-0.11019283592157092,-1.3478269522931443,106.5,2.8750202656951336,106.3000030517578,2.6363434595644333,107.5,-0.11019283592157092 3030,2011-11-18,106.6999969482422,108.5,105.6999969482422,107.5,509840.0,-0.020202061954185502,-1.0000000000000102,-0.19512276816866136,46.21212033638703,53.26562241033856,-0.07759605498415567,-0.03043376992194169,-4.2053493599511,1.6120124610087174,6.330783096562801,3.2000045776367045,2.9342813546656856,-0.00500259399412073,-4.74163530446539,4.731630116477149,-2.3733189492297555,2.363313761241514,3.127974470870754,42.857098370891514,-11.229535777674364,2.368316355235638,11,-0.6999969482422017,-3.399997711181655,-8.849996566772475,-3.349998474121108,-4.899993896484403,4,-0.06279285042053206,-1.2325540133177042,108.9000015258789,-1.3478269522931443,106.5,2.8750202656951336,106.3000030517578,-0.06279285042053206 3031,2011-11-21,102.5999984741211,106.5999984741211,102.0999984741211,106.5999984741211,677646.0,-0.038425478832112114,1.25,4.99998092658652,48.99598368963738,51.19657083582467,3.689235010290588,4.239680184799937,-0.010809229580189594,5.420319816918294,6.575163496826521,4.599998474121108,2.3922562098335476,-4.075001144409185,-8.911648863165809,0.7616465743474379,-6.493325003787504,-1.6566772850308666,7.053413486092026,6.756755363514799,-49.89368924452589,2.418323859378314,11,3.200000762939453,0.7000007629394531,-4.749998092651367,0.3000030517578125,-1.0999984741210938,0,-0.025828475295224362,-1.0000000000000102,106.6999969482422,-1.2325540133177042,108.9000015258789,-1.3478269522931443,106.5,-0.025828475295224362 3032,2011-11-22,102.0999984741211,103.8000030517578,102.0999984741211,102.5999984741211,416804.0,-0.004873294419454721,-5.800018310546818,0.125,46.34145585029014,49.08828399646222,3.612887743963668,4.854692569566026,0.544409963116351,5.608389459041746,7.27367603452746,1.7000045776367045,1.680025167230852,-4.490000915527347,-9.591869405489419,0.6118675744347257,-7.040935160508383,-1.9390666705463104,7.382345216370183,0.0,-58.23346007939397,2.550934244981038,11,3.700000762939453,1.2000007629394531,-4.249998092651367,0.5500030517578125,-0.5,1,0.0019589087230731383,1.25,102.5999984741211,-1.0000000000000102,106.6999969482422,-1.2325540133177042,108.9000015258789,0.0019589087230731383 3033,2011-11-23,101.4000015258789,103.5999984741211,101.0,102.0,660317.0,-0.0068559937189383025,-2.714279486215334,1.1999969482421875,37.10407396027883,47.21889599438166,4.154007487271045,5.232259597903834,1.2152595186632311,5.995605706553562,7.1969897885952125,2.5999984741210938,0.9794829111455243,-4.814997863769534,-10.290791733225518,0.6607960056864499,-7.552894798497533,-2.077100929041535,7.914695260284972,4.70590030445772,-51.3820169722484,2.7378969347279933,11,3.8499984741210938,2.299999237060547,-2.887500762939453,1.25,1.5999984741210938,2,0.011834289252312669,-5.800018310546818,102.0999984741211,1.25,102.5999984741211,-1.0000000000000102,106.6999969482422,0.011834289252312669 3034,2011-11-24,100.8000030517578,102.5,100.5,100.6999969482422,482072.0,-0.005917144626156445,-7.0,-0.16667726307486075,35.84071573202043,44.867863759139375,4.927273576005376,5.342195630229966,1.7462996882030808,6.277755797145943,6.932765920661799,2.0,0.036477693574099135,-4.92999649047853,-10.524767939599599,0.6647749586425391,-7.727382215039071,-2.1326107659179883,8.182105862959531,3.7500381469724786,-48.47483308315551,2.797385724560537,11,4.199996948242202,2.899997711181655,-2.025003433227525,1.849998474121108,3.1999969482422017,3,0.007936462283165913,-2.714279486215334,101.4000015258789,-5.800018310546818,102.0999984741211,1.25,102.5999984741211,0.007936462283165913 3035,2011-11-25,100.1999969482422,101.5,98.0500030517578,101.0,623598.0,-0.0059524413229185,2.8333234433942427,-7.999542264268229,34.913791118988996,42.49482040922625,4.915467470677541,5.3833665547813325,2.259282118222359,6.557987844689521,6.829846568337613,3.4499969482422017,-0.6853190851384312,-5.000002288818351,-10.580795621987136,0.580791044350434,-7.790398955402736,-2.2096056222339655,8.273185431592083,25.146140907407943,-22.8095690191705,2.7903966665843916,11,3.5750045776367045,3.725002288818345,-1.3249969482422017,2.4500045776367045,3.8000030517577983,4,0.013972071542098563,-7.0,100.8000030517578,-2.714279486215334,101.4000015258789,-5.800018310546818,102.0999984741211,0.013972071542098563 3036,2011-11-28,103.0,103.9000015258789,102.0,103.6999969482422,628271.0,0.027944143084197126,2.454529060896102,0.874992847469945,39.600006103515604,41.90350134544437,1.5757142227016772,2.2497866249544387,-0.5196315067383068,3.4927607710505697,6.7541762221171915,3.7000045776367045,-0.7430731587718356,-1.9149993896484432,-7.322702900384186,3.4927041210873,-4.618851145016308,0.7888523657194213,4.639328033588171,84.61535451914591,39.95944209972433,2.7038517553678703,11,0.7750015258789062,2.0250015258789062,-4.125,-0.34999847412109375,2.0999984741210938,0,-0.011650455808176696,2.8333234433942427,100.1999969482422,-7.0,100.8000030517578,-2.714279486215334,101.4000015258789,-0.011650455808176696 3037,2011-11-29,104.3000030517578,105.3000030517578,103.0,104.3000030517578,700905.0,0.012621388852017468,1.3000030517577983,-0.0,48.068682878527554,42.60718431551558,-0.04226866664333784,1.1007293966831782,-1.8861654134968404,1.9707217263821235,6.774310826715552,2.3000030517577983,-1.2382920149900372,-0.674996566772478,-6.024221077377021,4.674227943832065,-3.3496088220747424,1.9996156885297864,2.5721789832839477,86.20689655172413,40.55747812193029,2.674612255302269,11,-0.525001525878892,0.724998474121108,-5.2000045776367045,-1.650001525878892,2.6999969482422017,1,-0.026845666057826678,2.454529060896102,103.0,2.8333234433942427,100.1999969482422,-7.0,100.8000030517578,-0.026845666057826678 3038,2011-11-30,107.5,107.5999984741211,103.0,103.5999984741211,1175320.0,0.030680698510183513,1.2439025297965185,100.0,59.25925809641921,44.03734308511835,-3.4481030717415138,-1.913860828292698,-5.123328426519848,-1.5004228272772764,6.586454108150759,4.599998474121094,-1.6670333652585327,2.3450004577636747,-3.0934488216886393,7.783449737215989,-0.3742241819624752,5.064225097489825,-9.449996948242202,98.95289505702875,46.4707380296684,2.7192246397261557,11,-4.224998474121094,-2.4749984741210938,-7.875,-4.849998474121094,-0.40000152587890625,2,-0.05488373512445499,1.3000030517577983,104.3000030517578,2.454529060896102,103.0,2.8333234433942427,100.1999969482422,-0.05488373512445499 3039,2011-12-01,107.0999984741211,107.9000015258789,105.6999969482422,107.4000015258789,758826.0,-0.0037209444267805036,2.3846144817305555,-0.07692382932855486,49.261076338282045,44.37611597421779,-3.7216551774766913,-1.595670140225394,-4.624060399817324,-1.3542937294628246,6.94619092724775,2.2000045776367045,-1.6434823275020847,1.9449989318847685,-3.4934503475675456,7.3834482113370825,-0.7742257078413814,4.664223571610918,-8.858995513916028,91.8781403483497,40.27302953939173,2.7192246397261557,12,-4.124996185302734,-2.0749969482421875,-5.475000381469727,-5.6999969482421875,2.0,3,-0.0382819657566269,1.2439025297965185,107.5,1.3000030517577983,104.3000030517578,2.454529060896102,103.0,-0.0382819657566269 3040,2011-12-02,107.5999984741211,109.0,106.4000015258789,107.6999969482422,687132.0,0.004668534146812453,-1.0800051269687712,0.3333248563145787,50.24154215460688,44.5145113592144,-4.560108374226175,-2.1757166456664834,-5.039503641487187,-2.07909512852234,7.147472026923676,2.5999984741210938,-1.540499055985805,2.4249988555908146,-3.04794849834245,7.897946209524079,-0.3114748213758247,5.161472532557454,-8.972635571289075,79.99997820172992,30.01371026261912,2.736473676966635,12,-4.0749969482421875,-2.8249969482421875,-5.32499885559082,-6.349998474121094,4.8000030517578125,4,-0.03345723536405931,2.3846144817305555,107.0999984741211,1.2439025297965185,107.5,1.3000030517577983,104.3000030517578,-0.03345723536405931 3041,2011-12-05,108.3000030517578,109.5,107.9000015258789,109.0,636948.0,0.00650561884352685,-1.133331298828125,7.000076295108631,54.95049205788064,45.47107093783558,-4.879689426214966,-2.9398118024717377,-5.657969186889645,-2.91110014196191,7.48636742309446,1.9000015258789062,-1.7479067443682936,3.070003128051738,-2.509697054628319,8.649703310731795,0.28015303671170955,5.859853219391766,-9.050281923095696,81.53850848858151,31.169219246368066,2.789850091340029,12,-4.525001525878892,-4.375,-6.025003433227525,-7.050003051757798,3.6999969482422017,0,-0.03970455152898544,-1.0800051269687712,107.5999984741211,2.3846144817305555,107.0999984741211,1.2439025297965185,107.5,-0.03970455152898544 3042,2011-12-06,107.5,108.5,106.6999969482422,107.3000030517578,385587.0,-0.0073869162439031966,-1.571416115355723,-0.28571117166213983,52.4038440377068,47.17104539088312,-3.6130979249993516,-2.3135568972445526,-4.906546248604201,-2.2538796707456186,7.633714330313116,1.8000030517577983,-1.8269825036275904,2.304999923706049,-3.204599839102073,7.814599686514171,-0.44979995769801917,5.059799805110117,-7.43025656163087,69.23076923076923,20.19570537487155,2.754799881404063,12,-3.7249984741210938,-3.7249984741210938,-5.024999618530273,-6.25,4.300003051757798,1,-0.022325595589571257,-1.133331298828125,108.3000030517578,-1.0800051269687712,107.5999984741211,2.3846144817305555,107.0999984741211,-0.022325595589571257 3043,2011-12-07,107.4000015258789,108.5,106.1999969482422,108.3000030517578,804369.0,-0.0009302183639171568,2.5384786933735324,-4.500076295109093,45.94594928972457,48.29384911951691,-2.8748121538282447,-2.150548566039788,-4.863738981501143,-2.287517864995067,7.694610911775271,2.3000030517577983,-1.690407996778859,2.095001220703125,-3.502169695543273,7.692172136949523,-0.703584237420074,4.893586678826324,-6.575837562579309,44.736926641422556,0.73690871903991,2.798585458123201,12,-3.625,-3.625,-4.92500114440918,-6.150001525878906,4.099998474121094,2,-0.0037244089403716263,-1.571416115355723,107.5,-1.133331298828125,108.3000030517578,-1.0800051269687712,107.5999984741211,-0.0037244089403716263 3044,2011-12-08,103.0,108.3000030517578,103.0,107.6999969482422,1030429.0,-0.04096835626970352,-1.2553219119599703,5.222209977535808,41.062814574125184,48.97707394786538,2.089846945471905,2.371016192940658,-0.534550816655937,1.9231636978306739,7.716007107825675,5.300003051757798,-1.5219012503877138,-2.3050003051757812,-7.902171221422179,3.292170611070617,-5.10358576329898,0.4935851529474178,-1.4817691537643753,0.0,-42.32102210046023,2.798585458123201,12,2.75,0.7750015258789062,-0.41250038146972656,-1.75,9.199996948242202,3,0.03980581042836007,2.5384786933735324,107.4000015258789,-1.571416115355723,107.5,-1.133331298828125,108.3000030517578,0.03980581042836007 3045,2011-12-09,101.9000015258789,103.3000030517578,101.5999984741211,101.6999969482422,908642.0,-0.01067959683612707,-7.499990463293145,-0.04255419308548833,48.02260885457435,49.91291869798302,3.862537868685422,3.2020103007079967,0.6125676272675378,2.807959796726834,8.078240726400038,1.7000045776367045,-1.060693479066714,-3.1299987792968693,-8.833220718816207,2.5732231602224687,-5.981609749056531,-0.27838780953720743,7.599998474121094,3.7975062507907045,-41.24495550503504,2.851610969759669,12,3.6499977111816406,1.875,1.7999992370605469,-0.6500015258789062,13.299995422363295,4,0.07065747635355679,-1.2553219119599703,103.0,2.5384786933735324,107.4000015258789,-1.571416115355723,107.5,0.07065747635355679 3046,2011-12-12,99.9499969482422,102.3000030517578,99.5999984741211,102.1999969482422,612496.0,-0.019136452879654486,1.2040743877831042,-11.24974251382876,44.38642391269273,49.50377881289025,5.961295221598888,4.803672918930872,2.6105711551897883,4.549995382698782,8.83901794427703,2.7000045776367045,-0.5230899187218938,-4.702503204345689,-10.708770556373494,1.3037641476821165,-7.705636880359592,-1.6993695283317862,9.392003021240214,3.932566450729281,-44.87389574242774,3.003133676013906,12,4.600002288818345,3.8250045776367045,3.9500026702880717,1.3000030517577983,15.75,0,0.12456233074307921,-7.499990463293145,101.9000015258789,-1.2553219119599703,103.0,2.5384786933735324,107.4000015258789,0.12456233074307921 3047,2011-12-13,99.4000015258789,100.6999969482422,99.0500030517578,99.4000015258789,1176674.0,-0.005502705744434455,-3.7142888283377644,-0.0,44.73684633207113,47.890177505740475,6.418057353214891,5.070183840045587,3.332115851750558,4.894695848929899,9.308578099421469,1.6499938964844034,0.12493608790737198,-4.907498550415042,-11.295833324164633,1.4808362233345491,-8.101665937289837,-1.7133311635402464,9.552318383789057,3.7036887528964897,-48.58760991770944,3.1941673868747986,12,4.875,4.375,4.499998092651367,1.8499984741210938,18.299995422363295,1,0.12676054608349951,1.2040743877831042,99.9499969482422,-7.499990463293145,101.9000015258789,-1.2553219119599703,103.0,0.12676054608349951 3048,2011-12-14,97.1500015258789,100.1999969482422,97.0500030517578,99.0999984741211,1100917.0,-0.022635814541856036,-1.9302351989325792,-100.0,41.16223109177101,46.99030581168369,7.873497157707405,6.939585867005405,5.8229349297204465,6.981714768656985,10.113773597089612,3.1499938964844034,0.42467903028823173,-6.689998626708984,-13.73725276345661,0.357255510038641,-10.213625695082797,-3.1663715583351717,11.208179372314447,0.8888753255209596,-55.165542282734215,3.5236270683738127,12,6.125,6.125,6.749998092651367,4.099998474121094,19.349998474121094,2,0.15079774879855679,-3.7142888283377644,99.4000015258789,1.2040743877831042,99.9499969482422,-7.499990463293145,101.9000015258789,0.15079774879855679 3049,2011-12-15,96.9000015258789,99.5500030517578,96.5500030517578,97.75,956609.0,-0.0025733401551558677,-2.8709791741524486,0.4358973355765092,41.871936733936785,46.060349653831466,7.29121960929244,6.581940431125432,6.261009786070559,7.006546932918354,11.260405598250053,3.0,0.3504078320917188,-6.33999862670899,-13.613063189855623,0.933065936437643,-9.9765309082823,-2.7034663451356806,10.553525144599604,5.18516257957197,-52.51608248318628,3.6365322815733148,12,6.125,6.125,6.874998092651367,4.349998474121094,19.199996948242188,3,0.15067077651409422,-1.9302351989325792,97.1500015258789,-3.7142888283377644,99.4000015258789,1.2040743877831042,99.9499969482422,0.15067077651409422 3050,2011-12-16,100.0,100.4000015258789,98.0,99.1999969482422,931776.0,0.03199172781533122,1.9999904632932155,-0.9411817504555038,42.71844875937192,44.70123373177494,3.3523214081621546,3.1139104093334566,3.355136201993787,3.7035078984672367,12.362819305338371,3.5,-0.25957795607968137,-2.9050003051757756,-10.124046733983391,4.31404612363184,-6.514523519579583,0.7045229092280323,6.363174308606432,59.99994692595133,5.467564222181188,3.6095232144038114,12,2.5250015258789062,3.0250015258789062,4.012500762939453,1.25,15.199996948242202,4,0.12199996948242209,-2.8709791741524486,96.9000015258789,-1.9302351989325792,97.1500015258789,-3.7142888283377644,99.4000015258789,0.12199996948242209 3051,2011-12-19,99.9499969482422,101.4000015258789,99.4000015258789,99.75,576593.0,-0.0005000305175779651,-3.4444745854667524,0.24999523164662998,38.75967769662547,43.185215249432574,2.3393200595892125,3.114905489884805,3.530150216198635,3.5321511679956785,12.609468313961298,2.0,-0.5942626534473021,-2.822503280639637,-10.161403129200977,4.516396567921703,-6.491953204920307,0.8469466436410329,5.4318602346793625,70.10298899321887,18.76850453382164,3.669449924280667,12,2.5750045776367045,3.0750045776367045,4.1750011444091655,1.3000030517577983,14.550003051757798,0,0.15257629280266016,1.9999904632932155,100.0,-2.8709791741524486,96.9000015258789,-1.9302351989325792,97.1500015258789,0.15257629280266016 3052,2011-12-20,102.3000030517578,102.3000030517578,99.4000015258789,99.9499969482422,391409.0,0.02351181766151056,1.4680799948055498,11.750209811550102,35.94596578569906,42.074105971207516,-0.9229323330773838,0.8228388728428939,1.3011898910728092,1.0328782569237802,12.760092819869223,2.900001525878892,-0.98103195776973,-0.48249740600587643,-7.818083158385477,6.853088346373724,-4.150290282195684,3.185295470183931,2.1986687180473865,100.0,52.42978118126698,3.667792876189802,12,0.125,0.724998474121108,1.9249954223632955,-1.0500030517577983,13.799995422363295,1,0.13098722870716628,-3.4444745854667524,99.9499969482422,1.9999904632932155,100.0,-2.8709791741524486,96.9000015258789,0.13098722870716628 3053,2011-12-21,102.5999984741211,104.0,101.0999984741211,102.4000015258789,551585.0,0.00293250648498522,-1.071427403665375,0.08510486332056463,37.7717452148378,41.70843159795336,-2.207560399369683,0.6507162658682688,1.060522336733186,0.5854417901470299,12.486516042860238,2.9000015258789062,-1.5866399536333518,-0.24250183105468182,-7.550052232249698,7.065048570140334,-3.8962770316521897,3.411273369542826,-6.0499954223632955,81.20802551188653,37.62139520284656,3.6537752005975093,12,-2.3249969482421875,0.4250030517578125,1.625,-1.3499984741210938,13.099998474121108,2,0.14717347659541913,1.4680799948055498,102.3000030517578,-3.4444745854667524,99.9499969482422,1.9999904632932155,100.0,0.14717347659541913 3054,2011-12-22,101.5999984741211,103.1999969482422,100.5,102.4000015258789,481973.0,-0.009746588838909442,1.2500031789224577,-4.0000762951094835,34.126991815964516,40.164474149218925,-1.5947388506195495,1.80633461668684,2.154586468236019,1.4642200536870291,12.147144455492715,2.6999969482422017,-2.1582357174463027,-1.2825016021728572,-8.55163471851435,5.986631514168636,-4.917068160343604,2.3520649559978892,-4.900995483398447,59.9999745686849,20.151098642623815,3.634566558170749,12,-1.3249969482421875,1.4250030517578125,2.9750003814697266,-0.34999847412109375,12.400001525878906,3,0.1466535605280952,-1.071427403665375,102.5999984741211,1.4680799948055498,102.3000030517578,-3.4444745854667524,99.9499969482422,0.1466535605280952 3055,2011-12-23,101.5999984741211,102.4000015258789,101.4000015258789,102.1999969482422,341761.0,0.0,-1.0000152589054787,0.7499952316466255,31.593398647082324,38.74302689748445,-1.8347087835157794,2.020172262729517,2.2908873997359365,1.3992493612530978,11.286354265279005,1.0,-2.6305020792467957,-1.352501678466794,-8.539366808156117,5.834363451222529,-4.945934243311456,2.2409308863778676,-4.754975543212893,47.82603647846934,12.703249302236877,3.5934325648446612,12,-1.3249969482421875,1.4250030517578125,3.0500011444091797,-0.34999847412109375,14.5,4,0.1427165375764583,1.2500031789224577,101.5999984741211,-1.071427403665375,102.5999984741211,1.4680799948055498,102.3000030517578,0.1427165375764583 3056,2011-12-27,101.8000030517578,102.0,101.0,101.5,181790.0,0.001968549022051791,1.8571553133514986,-0.5000063578449093,33.80683246722387,37.52858091250141,-1.9497273404179225,1.8189141028769171,2.287122421694434,1.1954526047959604,11.124464355273023,1.0,-2.6716809330575018,-1.0924972534179886,-8.297705721299707,6.1127112144637294,-4.695101487358855,2.5101069805228775,-4.811880579467768,52.17396352153034,20.483015512281387,3.60260423394086,12,-1.525001525878892,1.224998474121108,2.849996566772475,-0.5500030517577983,17.0,1,0.13163058442809183,-1.0000152589054787,101.5999984741211,1.2500031789224577,101.5999984741211,-1.071427403665375,102.5999984741211,0.13163058442809183 3057,2011-12-28,101.5,102.9000015258789,101.0999984741211,101.6999969482422,303162.0,-0.0029469847029893748,-2.600006103515625,-0.6666497126291415,33.426971950847815,36.66910767462105,-1.4756984025437418,2.0009839129795637,2.745239639874171,1.4371889579822437,11.22445407795914,1.8000030517578125,-2.8395666068300898,-1.252500152587885,-8.451365272584596,5.946364967408826,-4.851932712586233,2.3469324074104634,-4.371639977155766,28.57142857142857,-1.4085959896163516,3.5994325599983528,12,-1.2249984741210938,1.5250015258789062,3.049999237060547,-0.25,16.400001525878906,2,0.1280788177339902,1.8571553133514986,101.8000030517578,-1.0000152589054787,101.5999984741211,1.2500031789224577,101.5999984741211,0.1280788177339902 3058,2011-12-29,101.5999984741211,102.0999984741211,101.0,101.0,308047.0,0.0009852066415871885,-2.6666709052299633,-3.0000381475545286,44.814812093770264,36.99609382571367,-0.9812737651240582,1.5139286291079088,2.825508249761512,1.2996709567536868,11.939771945093637,1.0999984741210938,-2.773699375547551,-0.8575016021728459,-7.712563270181718,5.997560065836026,-4.285032436177275,2.570029231831583,-4.33420565173374,40.740730275166925,6.680575404657198,3.4275308340044357,12,-0.5999984741210938,1.4250030517578125,2.950000762939453,-0.34999847412109375,17.700004577636705,3,0.1427165375764583,-2.600006103515625,101.5,1.8571553133514986,101.8000030517578,-1.0000152589054787,101.5999984741211,0.1427165375764583 3059,2011-12-30,103.0,103.5,101.8000030517578,102.6999969482422,292649.0,0.013779542784496224,1.6153737807669504,0.5000063578449212,53.98549863306789,38.24798825612434,-1.5924582821425588,-0.22027736774340667,1.688622512464562,-0.10454252589552482,12.588026776900705,1.9000015258789062,-2.6297066416732378,0.7474998474121151,-5.759377488582402,7.254377183406632,-2.5059388205851434,4.0009385154093735,-5.599523034060397,80.0,40.37222761353547,3.253438667997256,12,-1.2999992370605469,0.02500152587890625,1.4750003814697266,-1.75,15.900001525878906,4,0.12330094124506985,-2.6666709052299633,101.5999984741211,-2.600006103515625,101.5,1.8571553133514986,101.8000030517578,0.12330094124506985 3060,2012-01-02,104.0,104.5999984741211,103.0999984741211,103.5,446843.0,0.009708737864077666,-1.3076868903834642,1.6666497126291415,65.75875925323402,41.247886206858624,-2.1963592499355684,-1.5850764232881573,0.8059816660638432,-1.2163491454517725,13.119234151527554,1.5999984741210938,-2.156404791117339,1.927499771118164,-4.140924426128237,7.995923968364565,-1.1067123275050363,4.9617118697413645,-6.467532573379188,83.33336865461928,37.57147808173584,3.0342120986232,1,-2.0,-0.9749984741210938,0.35000038146972656,-2.75,14.400001525878906,0,0.09615384615384626,1.6153737807669504,103.0,-2.6666709052299633,101.5999984741211,-2.600006103515625,101.5,0.09615384615384626 3061,2012-01-03,104.0,104.9000015258789,103.4000015258789,104.3000030517578,822215.0,0.0,1.0,-0.6000061035155966,68.6991645510106,44.887130514115455,-1.7449509647538832,-2.02770052917802,0.848389697305663,-1.3755954817314944,13.58769868791317,1.5,-1.6314150102303557,2.1424999237060547,-3.2657078887071265,7.550707736119236,-0.5616039825005288,4.846603829912638,-6.184831331479174,76.92304682685781,24.77360836400036,2.704103906206589,1,-1.2999992370605469,-0.9749984741210938,-0.14999961853027344,-2.75,18.8000030517578,1,0.1163461391742413,-1.3076868903834642,104.0,1.6153737807669504,103.0,-2.6666709052299633,101.5999984741211,0.1163461391742413 3062,2012-01-04,105.0999984741211,106.1999969482422,103.5999984741211,104.4000015258789,894344.0,0.010576908405010466,-1.2608652385343744,-2.333299425258236,85.6501812578434,50.20695674111607,-2.6887524288145244,-3.495959788531991,-0.21488725488552518,-2.5645952695279846,14.547460850227056,2.599998474121108,-1.284463189233179,3.3624984741210966,-1.6072917550715857,8.332288703313779,0.8776033595247554,5.847393588717438,-6.859739834158788,78.84617077529344,19.377653513439185,2.484895114596343,1,-1.75,-2.0749969482421875,-0.6999969482421875,-3.8499984741210938,16.300003051757812,2,0.13035209111834645,1.0,104.0,-1.3076868903834642,104.0,1.6153737807669504,103.0,0.13035209111834645 3063,2012-01-05,107.0,107.9000015258789,105.5,106.0999984741211,784264.0,0.01807803571326172,-1.2857173997551326,1.2857220708446866,89.45308611731514,56.35430055237725,-4.35718123201076,-5.7207718818181945,-2.219745305282828,-4.503535380008003,15.610127369885774,2.8000030517578125,-0.7629112370415925,5.2825000762939425,0.4063205204545284,10.158679632133357,2.8444102983742425,7.720589854213642,-8.122962295375302,85.24587293427841,18.129687586008203,2.438089777919704,1,-2.549999237060547,-3.9749984741210938,-2.5999984741210938,-5.75,13.5,3,0.1018691731390553,-1.2608652385343744,105.0999984741211,1.0,104.0,-1.3076868903834642,104.0,0.1018691731390553 3064,2012-01-06,107.0999984741211,108.4000015258789,106.8000030517578,108.4000015258789,586772.0,0.0009345651787018294,1.4615303355752183,-1.444445386343407,86.22444252931301,62.42441653929178,-4.017435130906392,-5.794970785619967,-2.477180851871566,-4.536903107479148,15.965292599435523,1.599998474121108,-0.3226669378596938,5.1774986267089815,-0.24035370295800362,10.595350956375967,2.468572461875482,7.886424791542481,-7.320664387370982,75.47165465637514,7.147341717218012,2.708926164833494,1,-2.3999977111816406,-4.0749969482421875,-2.9499969482421875,-5.849998474121094,16.200004577636705,4,0.11391227592393127,-1.2857173997551326,107.0,-1.2608652385343744,105.0999984741211,1.0,104.0,0.11391227592393127 3065,2012-01-09,109.0999984741211,109.8000030517578,107.0,108.0,909104.0,0.018674136587250034,1.239995605482175,-0.8461506860570208,88.93615142422856,68.5498964234034,-5.410669162561632,-7.618513192271195,-4.624295235696039,-6.459562700405769,16.159505532250446,2.8000030517577983,0.133345376486119,6.817498779296869,0.5204431444770989,13.11455441411664,3.668970961886984,9.966026596706755,-8.286184294675522,89.0624310821461,20.09714430495569,3.1485278174098825,1,-3.6999969482421875,-5.9249954223632955,-5.099996566772461,-7.849998474121094,14.200004577636705,0,0.08982587707443845,1.4615303355752183,107.0999984741211,-1.2857173997551326,107.0,-1.2608652385343744,105.0999984741211,0.08982587707443845 3066,2012-01-10,112.4000015258789,112.4000015258789,109.5,109.9000015258789,1025240.0,0.03024750777187757,1.320001220703125,2.2727304253740144,89.76375918755998,74.80953944970476,-7.877322432898694,-10.47502972462982,-7.968399696330778,-9.660654122735892,16.164475889398677,3.3000030517578125,0.8867209882864273,9.495001602172849,1.851298112061798,17.1387050922839,5.673149857117323,13.316853347228374,-10.328120904309628,100.0,33.516217839646146,3.8218517450555285,1,-5.700000762939453,-7.924999237060547,-8.25,-11.150001525878906,12.699996948242188,1,0.05338078219348219,1.239995605482175,109.0999984741211,1.4615303355752183,107.0999984741211,-1.2857173997551326,107.0,0.05338078219348219 3067,2012-01-11,112.0,114.9000015258789,111.5999984741211,112.3000030517578,918879.0,-0.0035587323883337074,-4.999972256901096,-0.12000122070311932,86.71872531997245,79.46552980817167,-6.516547619096002,-9.573506799083546,-7.437524598559293,-9.155079212029705,16.247634800485578,3.3000030517578125,1.7415473229936822,8.46500015258789,0.00431112995450178,16.92568917522128,4.234655641271189,12.695344663904592,-8.275620033741177,69.14892494543766,4.340627555988931,4.230344511316695,1,-3.6499977111816406,-6.274997711181641,-8.14999771118164,-10.75,13.699996948242202,2,0.09642859867640885,1.320001220703125,112.4000015258789,1.239995605482175,109.0999984741211,1.4615303355752183,107.0999984741211,0.09642859867640885 3068,2012-01-12,111.8000030517578,113.9000015258789,111.0999984741211,112.8000030517578,550574.0,-0.0017856870378768486,-1.333326975528838,3.333299425258283,92.49999205271908,83.74491796591069,-5.271921117439376,-8.663896594677155,-7.132070166153284,-8.878340966031587,15.847672105684174,2.8000030517578125,2.5862461035151654,7.532503128051744,-1.1348151140340548,16.199821370137542,3.1988440070088444,11.866162249094643,-6.064011204767354,61.728406690132445,-3.535759129014508,4.333659121042899,1,-2.8000030517577983,-6.075000762939439,-8.025001525878892,-10.550003051757798,14.199996948242202,3,0.08586760475915889,-4.999972256901096,112.0,1.320001220703125,112.4000015258789,1.239995605482175,109.0999984741211,0.08586760475915889 3069,2012-01-13,111.5,113.0,110.5999984741211,112.0999984741211,770892.0,-0.002683390371813421,1.0,0.5999984741210938,90.2438736945529,86.46548623716834,-4.067093326658721,-7.603870368566703,-6.831082636164652,-8.499368523980422,15.248202496448284,2.4000015258789062,3.5353213002379107,6.502500152587885,-2.010059646846031,15.0150599520218,2.246220252870927,10.758780052304843,-4.114486410809633,56.96201431428657,-10.073884699281045,4.256279899716954,1,-2.3499984741210938,-5.774997711181641,-7.724998474121094,-10.25,18.399993896484375,4,0.08071748878923768,-1.333326975528838,111.8000030517578,-4.999972256901096,112.0,1.320001220703125,112.4000015258789,0.08071748878923768 3070,2012-01-16,112.1999969482422,112.5,110.5999984741211,111.0,405872.0,0.006277999535804435,1.1111092273131862,-2.0000000000000235,90.62496647239541,88.90168645065553,-3.890752072938028,-7.73983629525064,-7.525164525589602,-9.099556772254331,14.920572375952009,1.9000015258789062,4.29556685437646,6.592497253417989,-2.157376930287157,15.342371437123134,2.217560161565416,10.967434345270561,-3.461875530447898,49.999929357478266,-18.13450803884473,4.374937091852575,1,-2.9499969482422017,-6.474994659423842,-7.437496185302749,-10.949996948242202,14.900001525878892,0,0.09893053837279542,1.0,111.5,-1.333326975528838,111.8000030517578,-4.999972256901096,112.0,0.09893053837279542 3071,2012-01-17,115.1999969482422,115.3000030517578,112.9000015258789,113.1999969482422,894878.0,0.026737968641691756,1.1818074628936486,1.6666709052299435,94.19353854271674,89.850948371197,-5.738412891345746,-10.054252165106462,-10.484267248965722,-12.016417741284599,15.15244747508047,3.1000061035155966,4.946151668495432,8.829997253417986,-0.48373858842143136,18.143733095257403,4.173129332498277,13.486865174337694,-5.352737110992663,97.87221263588891,23.711612735099195,4.656867920919709,1,-4.7999954223632955,-9.274993896484403,-10.537496566772475,-13.949996948242202,9.0,1,0.0703125548445529,1.1111092273131862,112.1999969482422,1.0,111.5,-1.333326975528838,111.8000030517578,0.0703125548445529 3072,2012-01-18,115.6999969482422,116.3000030517578,114.1999969482422,115.4000015258789,747359.0,0.004340277892755928,1.799993896515434,0.14999771118164773,94.33961358799834,90.39389586793959,-5.114525496600791,-10.012217031416185,-10.968954636506894,-12.435913952877243,15.78186053037684,2.1000061035155966,5.423582549076457,8.659997558593759,-1.3247059219978183,18.644701039185335,3.66764581829797,13.652349298889547,-5.099998474121108,89.47358558500726,10.627662364066893,4.992351740295789,1,-4.149993896484403,-9.274993896484403,-11.537496566772475,-14.449996948242202,10.5,2,0.0812446134297129,1.1818074628936486,115.1999969482422,1.1111092273131862,112.1999969482422,1.0,111.5,0.0812446134297129 3073,2012-01-19,117.6999969482422,118.4000015258789,115.3000030517578,116.5999984741211,817184.0,0.017286085157760978,1.4799912109643334,3.6667175300728627,94.54544529770361,91.3184517310941,-6.076079248776111,-11.407846308848221,-12.833372373114983,-14.438765864012638,17.15296033216828,3.099998474121108,5.989850220543815,9.904997634887707,-0.9147638587504474,20.72475912852586,4.495116888068637,15.314878381706777,-5.95999755859377,91.02558584923949,11.816485874511926,5.409880746819074,1,-4.999996185302749,-10.224994659423842,-13.674995422363295,-16.4499969482422,10.300003051757798,3,0.06796941552613589,1.799993896515434,115.6999969482422,1.1818074628936486,115.1999969482422,1.1111092273131862,112.1999969482422,0.06796941552613589 3074,2012-01-20,116.5,117.8000030517578,115.0,117.5999984741211,917719.0,-0.0101953864006461,2.733318413704409,-0.9999999999999871,87.42515653967142,91.15056341058776,-3.8023232433818777,-9.522571106837646,-11.438018490263232,-13.229467174045112,18.387003172573113,2.8000030517577983,6.311205919714467,7.960000610351557,-3.112657830331173,19.032659051034287,2.423671390010199,13.496329830692915,-3.4280001831054676,75.6410156089526,-2.920548799268275,5.536329220341362,1,-2.549999237060547,-9.02499771118164,-13.224998474121094,-15.25,8.800003051757798,4,0.0815450643776825,1.4799912109643334,117.6999969482422,1.799993896515434,115.6999969482422,1.1818074628936486,115.1999969482422,0.0815450643776825 3075,2012-01-23,116.0999984741211,116.6999969482422,115.6999969482422,115.8000030517578,426143.0,-0.0034334894925227566,-2.9999389657752857,-0.2727234895511958,85.38011565449274,90.66349190691362,-2.5758253455702516,-8.411847572337706,-10.98512714768448,-12.761720248808032,19.687735221484942,1.0,6.4041643429565625,6.834999084472656,-4.223175857112295,17.893174026057608,1.3059116136801805,12.364086555265132,-1.962398315429681,58.1817626953125,-19.736632823821537,5.529087470792474,1,-1.5999984741210938,-7.899997711181641,-13.074996948242188,-14.849998474121094,11.700004577636705,0,0.11886301122940424,2.733318413704409,116.5,1.4799912109643334,117.6999969482422,1.799993896515434,115.6999969482422,0.11886301122940424 3076,2012-01-24,115.1999969482422,116.0,114.1999969482422,115.0999984741211,417738.0,-0.007751951229176823,1.1176449468860767,0.3333333333333649,79.88164959232404,89.9038168260638,-1.3822322556221849,-6.8053955056479225,-10.044827170940849,-11.73624724130211,20.681487341842043,1.900001525878892,6.7054677508869815,5.264997863769551,-5.5089022833776085,16.03889801091671,-0.12195220980403576,10.651947937343138,3.2000045776367045,23.80949785923064,-51.761205492071106,5.386950073573582,1,-0.6999969482422017,-6.2999954223632955,-12.424995422363295,-12.624996185302749,14.800003051757798,1,0.1032986270930667,-2.9999389657752857,116.0999984741211,2.733318413704409,116.5,1.4799912109643334,117.6999969482422,0.1032986270930667 3077,2012-01-25,114.5,116.9000015258789,114.4000015258789,116.0,663068.0,-0.0060763625589044246,-1.9411817504555207,-15.000228885326319,73.88535496129413,87.83552381590547,-0.3244345183182702,-5.356147326291577,-9.273149523834576,-10.86327890543572,22.133742294952786,2.5,6.758953257316946,3.9150009155273438,-6.2686331645157765,14.098634995570464,-1.1768161244942092,9.006817955548897,3.816001434326168,7.142922018589958,-64.42781211609869,5.091817040021558,1,0.0,-5.599998474121094,-11.724998474121094,-11.400001525878906,15.5,2,0.08471613055233362,1.1176449468860767,115.1999969482422,-2.9999389657752857,116.0999984741211,2.733318413704409,116.5,0.08471613055233362 3078,2012-01-26,116.0999984741211,117.5,114.4000015258789,115.5,511470.0,0.013973785800184269,-1.2142882444462004,-0.3999989827473958,76.16279533968105,86.27095955425305,-1.3972718786035188,-6.128347558710502,-10.78784476213849,-12.34391291840393,23.680713504129592,3.0999984741210938,6.566234098152577,4.789999389648443,-4.744181743315963,14.32418052261285,0.022908823166247316,9.557089956130639,2.1336828704833977,52.77773068282967,-17.54362716001758,4.7670905664822,1,-1.5999984741210938,-6.649997711181641,-13.374996185302734,-12.799999237060547,14.299995422363281,3,0.08699395871544668,-1.9411817504555207,114.5,1.1176449468860767,115.1999969482422,-2.9999389657752857,116.0999984741211,0.08699395871544668 3079,2012-01-27,115.6999969482422,117.5999984741211,115.5,116.0999984741211,321715.0,-0.0034453189589667144,-4.250026226193769,-0.6666709052299395,71.15384333232426,84.10750142757848,-0.37866873945957025,-4.983623157855007,-10.382800345017088,-11.875159367641729,25.840361641584085,2.0999984741210938,6.448245914887707,3.7549980163574332,-5.117542677710972,12.627538710425839,-0.6812723306767623,8.191268363391629,2.4530107084350448,44.11762725936582,-22.84858963466553,4.436270347034202,1,-0.04999542236329546,-6.249996185302749,-14.049995422363295,-12.399997711181655,13.699996948242173,4,0.10630945009670256,-1.2142882444462004,116.0999984741211,-1.9411817504555207,114.5,1.1176449468860767,115.1999969482422,0.10630945009670256 3080,2012-01-30,114.0,115.5,113.8000030517578,115.3000030517578,431627.0,-0.01469314600762428,1.0000000000000167,3.249995231646688,55.71428337875549,79.83202863158279,1.7919530458947577,-2.630927791976106,-8.626487071113672,-10.074083125567782,27.950281926777386,1.8999938964844034,6.267397747704891,1.5550010681152315,-6.523943868340254,9.633946004570717,-2.484471400112511,5.594473536342974,4.0739474425085405,5.263083925449034,-55.148300444219835,4.039472468227741,1,2.1000022888183594,-4.299999237060547,-12.349998474121094,-10.700000762939453,12.699996948242202,0,0.0991228337873491,-4.250026226193769,115.6999969482422,-1.2142882444462004,116.0999984741211,-1.9411817504555207,114.5,0.0991228337873491 3081,2012-01-31,116.0999984741211,116.5,114.0999984741211,114.4000015258789,794719.0,0.018421039246676152,-1.086955079511454,-1.3076868903834784,63.05732886454606,76.35621921786587,-0.1865748518248438,-3.9821104403625327,-10.5124305058755,-12.034217326630028,30.16146655244737,2.5,6.195768307841547,3.049999618530279,-4.128182751465388,10.228181988525947,-0.5390915664675617,6.63909080352812,1.8029911927574176,60.526268237788585,1.169721924159262,3.589091184997835,1,3.814697265625e-06,-6.399997711181641,-14.449996948242188,-12.799999237060547,10.700004577636705,1,0.10077523455131354,1.0000000000000167,114.0,-4.250026226193769,115.6999969482422,-1.2142882444462004,116.0999984741211,0.10077523455131354 3082,2012-02-01,118.8000030517578,118.9000015258789,115.8000030517578,115.8000030517578,432841.0,0.023255853687530692,-1.066665649414072,1.7647090502733123,69.23077245536594,73.54347779093943,-2.682715692243562,-5.905919404951575,-12.94647344330366,-14.594801145812824,32.245632538106456,3.099998474121108,6.13230370190422,5.065003967285136,-1.5080746364159978,11.63808257098627,1.7784646654345693,8.351543269135703,-5.0,98.03924501882638,37.37238701173477,3.286539301850564,2,-2.450000762939439,-8.850002288818345,-17.150001525878892,-15.500003814697251,10.800003051757827,2,0.09427606616611506,-1.086955079511454,116.0999984741211,1.0000000000000167,114.0,-4.250026226193769,115.6999969482422,0.09427606616611506 3083,2012-02-02,117.9000015258789,119.8000030517578,116.8000030517578,119.1999969482422,479385.0,-0.007575770225248135,1.399992675803629,-0.43333180745443184,67.02128479846829,71.27638093080577,-1.9571781573061457,-4.371580647449321,-11.76291837431593,-13.59751808066855,33.97117943133477,3.0,5.627560748160633,3.620002365112299,-2.38476770499247,9.624772435217068,0.6176173300599146,6.622387400164683,-3.9979985046386872,68.33330790201848,6.900477891836061,3.0023850350523817,2,-1.099998474121108,-7.5,-16.25,-14.60000228881836,14.099998474121094,3,0.10262933263376728,-1.066665649414072,118.8000030517578,-1.086955079511454,116.0999984741211,1.0000000000000167,114.0,0.10262933263376728 3084,2012-02-03,119.3000030517578,119.5999984741211,117.5,118.0,377591.0,0.011874482678200682,1.2105318106619123,-1.0000058687856677,68.20514385516822,69.36805073088082,-3.2611781578192733,-5.070702682665555,-12.837909253764735,-14.907076654028984,35.638120560065175,2.0999984741210938,5.0839101624416685,4.410003662109361,-0.9698422698666036,9.789849594085325,1.7200806961213857,7.099926628097336,-5.162080029296874,91.66666666666666,27.59846342162163,2.68992296598798,2,-2.5,-8.5,-17.287502288818345,-16.00000381469725,12.599990844726577,4,0.09304267024964696,1.399992675803629,117.9000015258789,-1.066665649414072,118.8000030517578,-1.086955079511454,116.0999984741211,0.09304267024964696 3085,2012-02-06,118.9000015258789,119.8000030517578,116.5999984741211,118.9000015258789,572162.0,-0.0033529045737354934,2.5555546136566334,0.0,60.946758117065585,67.26417390029656,-2.706885289899219,-4.10956473268584,-12.091501169241639,-14.422830163618443,36.81542015293153,3.2000045776367045,4.32117185175882,3.5200019836425724,-1.405378669263115,8.44538263654826,1.0573116571897287,5.982692310095416,-4.535595302246108,84.21051222642974,23.40959450051576,2.4626903264528424,2,-2.099998474121108,-7.450000762939453,-16.537500381469727,-15.200000762939453,13.099998474121094,0,0.08830943848491124,1.2105318106619123,119.3000030517578,1.399992675803629,117.9000015258789,-1.066665649414072,118.8000030517578,0.08830943848491124 3086,2012-02-07,118.4000015258789,119.4000015258789,117.1999969482422,119.1999969482422,554452.0,-0.00420521441197097,2.66666030886212,-100.0,57.98817850253506,65.49782096043444,-1.9056257398082295,-3.3065403011290186,-11.334028778912568,-13.802316221878186,37.37765553851905,2.2000045776367045,3.7456437573063965,2.7200019836425753,-2.171925911849499,7.6119298791346495,0.2740380358965382,5.165965931388612,-3.818171429121108,64.9999618530277,7.502662111364508,2.4459639477460393,2,-1.599998474121108,-6.799999237060547,-15.887500762939453,-14.700000762939453,13.099998474121094,1,0.0701013117854492,2.5555546136566334,118.9000015258789,1.2105318106619123,119.3000030517578,1.399992675803629,117.9000015258789,0.0701013117854492 3087,2012-02-08,122.8000030517578,122.8000030517578,118.1999969482422,118.3000030517578,761835.0,0.03716217457072557,1.044447157118043,-5.625032186692253,63.212448956196184,64.05889358449167,-5.59257637094602,-7.226451039215462,-15.462030385184576,-18.10608935763908,37.68677122263667,4.600006103515597,3.321431899514579,6.580003356933574,1.0550912959304668,12.104915417936681,3.8175473264320203,9.342459387435127,-8.0094460368,100.0,44.8128646767731,2.762456030501554,2,-4.5,-9.600002288818345,-19.93750190734862,-18.87500381469725,8.800003051757827,2,0.032573289092786784,2.66666030886212,118.4000015258789,2.5555546136566334,118.9000015258789,1.2105318106619123,119.3000030517578,0.032573289092786784 3088,2012-02-09,121.4000015258789,122.6999969482422,120.0999984741211,122.5,934747.0,-0.011400663608198913,2.466682264619219,-0.24444410536024305,62.56410156089532,63.104477832110675,-3.756771734109364,-5.344374539723731,-13.903850279764072,-16.620216955431346,38.23510858773879,2.7000045776367045,3.060989677848525,4.700001907348636,-0.8758889244470254,10.275892739144297,1.9120564914508122,7.487947323246459,-6.1288777487131085,77.41934689969956,23.794222347309265,2.787945415897827,2,-3.099998474121108,-7.25,-18.212501525878906,-17.125,12.599998474121094,3,0.06754534163567305,1.044447157118043,122.8000030517578,2.66666030886212,118.4000015258789,2.5555546136566334,118.9000015258789,0.06754534163567305 3089,2012-02-10,120.5,120.9000015258789,119.1999969482422,120.5,573211.0,-0.007413521536793866,3.2499952316465723,-0.0,60.999999618530474,63.69177963653012,-2.3515798697401635,-3.937417761664392,-12.8399717534232,-15.568450761351784,38.865120992272125,2.2000045776367045,3.0108894190813515,3.3500003814697266,-1.9021702989040108,8.602171061843464,0.723915041282865,5.976085721656588,-4.77714346635868,62.90320397417343,9.447385779485565,2.6260853401868673,2,-2.049999237060547,-5.699996948242202,-16.76249885559082,-16.224998474121094,10.800003051757784,4,0.09543568464730301,2.466682264619219,121.4000015258789,1.044447157118043,122.8000030517578,2.66666030886212,118.4000015258789,0.09543568464730301 3090,2012-02-13,123.3000030517578,124.0,120.8000030517578,121.0999984741211,492295.0,0.023236539848612514,-1.2857158427361104,100.0,68.49315688885267,64.29576052811974,-4.127719231321777,-6.180052778745846,-15.456301696425598,-18.210043474250412,39.758636335763455,3.5,2.8374324991932554,5.595003128051744,0.20125100988879296,10.988755246214694,2.8981270689702683,8.291879187133219,-7.15251772702949,89.70593185158567,31.157509831506133,2.6968760590814753,2,-3.400001525878892,-7.800003051757798,-19.43750190734862,-19.025001525878892,6.300003051757827,0,0.06974850471914862,3.2499952316465723,120.5,2.466682264619219,121.4000015258789,1.044447157118043,122.8000030517578,0.06974850471914862 3091,2012-02-14,123.3000030517578,124.5,122.3000030517578,123.1999969482422,653253.0,0.0,-1.3157937005091436,0.045457225194970016,70.7547122280411,64.4650871695281,-3.3514319819580294,-5.841608780357987,-15.291408338396053,-18.056411806196948,40.09263709443466,2.1999969482422017,2.867468439220545,5.190002822875968,-0.6126859229576809,10.992691568709617,2.2886584499591436,8.091347195792792,-6.5243165530077505,80.95243861973394,15.24468925973376,2.901344372916821,2,-2.7500038146972514,-6.300003051757798,-19.01250076293944,-19.025001525878892,5.599990844726577,1,0.07055958420852759,-1.2857158427361104,123.3000030517578,3.2499952316465723,120.5,2.466682264619219,121.4000015258789,0.07055958420852759 3092,2012-02-15,125.0999984741211,126.0999984741211,123.8000030517578,123.9000015258789,748084.0,0.014598502658655255,-2.28572207084464,11.999237107113572,71.02802838703983,64.91028090159159,-4.653118510966806,-7.274225183841779,-16.87640411955728,-19.751424189772592,40.34118918035817,2.7999954223632955,3.429836857595106,6.519998168945307,0.0543457216089962,12.985650616281617,3.2871719452771515,9.752824392613462,-7.551880625246056,85.50724958176549,17.413606201235766,3.2328262236681518,2,-3.75,-6.75,-19.512496948242188,-20.624996185302734,1.3000030517578125,2,0.05115908556308124,-1.3157937005091436,123.3000030517578,-1.2857158427361104,123.3000030517578,3.2499952316465723,120.5,0.05115908556308124 3093,2012-02-16,125.6999969482422,125.8000030517578,123.0999984741211,123.8000030517578,711899.0,0.004796150930771015,1.5714254573990591,1.5833322736925328,73.14814160717395,65.45950287403667,-4.5039726883371145,-7.635636762316025,-17.246774348012664,-20.245078235721465,40.07020824902213,2.7000045776367045,3.7582134650347143,6.719996643066423,-0.46613164244757854,13.906124928580425,3.1269325003094224,10.313060785823424,-7.125653424337642,94.20287771852425,22.12316604621303,3.593064142756999,2,-4.349998474121108,-7.349998474121108,-18.662494659423842,-19.974994659423842,1.7000045776367045,3,0.046937225922947245,-2.28572207084464,125.0999984741211,-1.3157937005091436,123.3000030517578,-1.2857158427361104,123.3000030517578,0.046937225922947245 3094,2012-02-17,126.0,126.9000015258789,124.9000015258789,126.1999969482422,924778.0,0.0023866591809174054,1.4999904632932155,-0.1052618898472569,79.70295234728391,67.54352445517205,-4.194758151880421,-7.575849475086727,-17.16708175341651,-20.41675219681892,40.00503743816266,2.0,3.752266145292566,6.544999694824213,-1.1861346666496075,14.276134056298034,2.67943251408731,10.410566875561116,-6.522577882069456,85.24587293427841,4.519564052167837,3.8655671807369076,2,-3.950000762939453,-7.25,-18.63749885559082,-20.27499771118164,3.399993896484375,4,0.06349206349206349,1.5714254573990591,125.6999969482422,-2.28572207084464,125.0999984741211,-1.3157937005091436,123.3000030517578,0.06349206349206349 3095,2012-02-20,129.89999389648438,130.89999389648438,126.5999984741211,127.0,1544827.0,0.030952332511780645,-1.3243237670269667,-14.500190737772678,81.36361508330788,70.14079518636903,-7.118944740372555,-10.950406058840628,-20.598771568008388,-24.098970620720593,40.161913860743766,4.899993896484375,3.98487786953379,9.754993820190435,0.9026442290218313,18.60734341135904,5.328819024606133,14.181168615774737,-9.383410661441062,88.37208064456034,4.8803149371492935,4.426174795584306,2,-5.349998474121094,-9.14999771118164,-22.462491989135742,-24.174991607666016,-1.699996948242159,0,0.010777592155924554,1.4999904632932155,126.0,1.5714254573990591,125.6999969482422,-2.28572207084464,125.0999984741211,0.010777592155924554 3096,2012-02-21,127.0999984741211,131.0,126.6999969482422,131.0,1060173.0,-0.021555008113353424,1.2051289073733107,-1.3448309427846823,68.77827148287486,70.75921991155555,-3.3023507187178183,-7.6029907349639245,-17.290488745781545,-21.08409358575308,41.087465914138114,4.300003051757798,4.046130982603231,6.359998321533197,-2.690362393136695,15.410359036203076,1.8348179641982512,10.885178678868144,-4.92206953324721,50.63290161269918,-29.737355059320414,4.525180357334941,2,-2.0,-5.149997711181641,-19.612497329711914,-21.374996185302734,1.7000045776366903,1,0.01966961179707294,-1.3243237670269667,129.89999389648438,1.4999904632932155,126.0,1.5714254573990591,125.6999969482422,0.01966961179707294 3097,2012-02-22,124.1999969482422,127.0,122.5999984741211,127.0,1078515.0,-0.022816692058964638,2.14285480733075,0.7179492195523662,63.07053074946941,70.81548982139711,-0.2043671542220551,-4.151899674716546,-13.88768759701206,-17.92002369920762,41.17838432455705,4.5,4.315910678766912,2.9749969482422074,-5.699191828554277,11.649185725038691,-1.3620974401560346,7.312091336640449,6.800003051757798,19.0475974223552,-60.24917976883319,4.337094388398242,2,0.900001525878892,-1.7999954223632955,-16.037494659423842,-18.274993896484403,1.6000061035155966,2,0.037842166374616015,1.2051289073733107,127.0999984741211,-1.3243237670269667,129.89999389648438,1.4999904632932155,126.0,0.037842166374616015 3098,2012-02-23,126.1999969482422,127.0,123.0999984741211,123.0999984741211,949601.0,0.016103059976993794,-1.5161312551836839,-1.1071411054980733,63.967600706475935,71.14522327561326,-1.622508352978386,-5.645904949315806,-15.278745837886134,-19.596138212461668,41.13843222829324,3.9000015258789062,4.784599354834285,4.469997024536141,-4.123535702610056,13.063529751682324,0.17323066096304274,8.76676338810924,4.800003051757798,42.85711690682621,-33.43430414638274,4.296766363573094,2,-0.29999542236329546,-3.7999954223632955,-17.212493896484403,-19.774993896484403,0.3000030517577983,3,0.0015848223650807292,2.14285480733075,124.1999969482422,1.2051289073733107,127.0999984741211,-1.3243237670269667,129.89999389648438,0.0015848223650807292 3099,2012-02-24,128.0,129.89999389648438,126.3000030517578,127.0,988989.0,0.014263099011769587,-1.9999999999999762,0.32258080394169025,67.43294828761012,71.02742231991967,-2.5107924166357236,-6.827209788734535,-16.42827639757624,-21.085644802208435,41.27240063476102,3.6999969482421733,4.859892086997803,5.6549999237060575,-2.8818463298923405,14.191846177304441,1.3865767969068656,9.92342305050525,2.8319999694824105,64.28572077329349,-10.549425091244274,4.268423126799193,2,-1.3499984741210938,-5.599998474121094,-17.912498474121094,-20.52499771118164,0.6999969482422159,4,-0.004687488079071045,-1.5161312551836839,126.1999969482422,2.14285480733075,124.1999969482422,1.2051289073733107,127.0999984741211,-0.004687488079071045 3100,2012-02-27,125.3000030517578,129.80000305175778,124.6999969482422,128.0,1023351.0,-0.0210937261581422,-1.6153816057685884,-2.6999969482422017,62.190817388660015,70.07587844887732,0.561820829600876,-3.412183183713168,-13.19570733022988,-18.104465075971163,42.056286608491156,5.100006103515582,5.013452209033545,2.3900028228759567,-5.272315043583561,10.052320689335474,-1.441156110353802,6.221161756105715,5.367356887817394,32.14290579970101,-42.12136044478338,3.831158933229755,2,1.4999961853027486,-2.900001525878892,-14.587501525878892,-17.82500076293944,4.999999999999986,0,0.03272139461188184,-1.9999999999999762,128.0,-1.5161312551836839,126.1999969482422,2.14285480733075,124.1999969482422,0.03272139461188184 3101,2012-02-28,127.8000030517578,127.8000030517578,125.5,125.5,796667.0,0.01995211443823597,1.0000000000000124,-0.8518539449665622,59.469699159032466,68.7916196457654,-1.3775945768732214,-5.260409429271945,-15.121492514864713,-20.3418163814642,42.61844578093859,2.5,5.367372034338729,4.305002593994132,-2.9435078884024364,11.5535130763907,0.6807473527958479,7.929257835192416,2.7060096585083073,71.23298408799917,0.21485711768767146,3.6242552411982816,2,-1.0000038146972514,-5.400001525878892,-16.45000267028807,-20.32500076293944,-1.900001525878892,1,0.0031298426207582164,-1.6153816057685884,125.3000030517578,-1.9999999999999762,128.0,-1.5161312551836839,126.1999969482422,0.0031298426207582164 3102,2012-02-29,130.0,130.0,127.5,128.0,1536621.0,0.017214373205853617,1.5,0.8695640636091686,65.80882693244646,67.97614023746235,-3.1395926459524475,-6.933808644539852,-16.785630736750278,-22.280470853735267,42.793996833985695,2.5,5.376285639155213,5.944999694824219,-1.5040456955706247,13.394045085219048,2.220476999626797,9.66952239002164,0.34789242554319344,100.0,28.560924683216058,3.724522695197417,2,-3.200000762939453,-7.599998474121094,-18.299999237060547,-22.52499771118164,-6.699996948242202,2,-0.009230745755709369,1.0000000000000124,127.8000030517578,-1.6153816057685884,125.3000030517578,-1.9999999999999762,128.0,-0.009230745755709369 3103,2012-03-01,130.0,130.5,129.0,129.89999389648438,866399.0,0.0,1.727257594673325,0.0500030517578125,68.06084488476418,66.68257274162681,-2.7552346263721006,-6.304039319819822,-16.248394993027148,-22.050006165284344,42.81740100136507,1.5,5.3711018337754695,5.339999771118158,-1.9683635718846517,12.648363114120968,1.6858180996167675,8.994181442619563,-7.400001525878906,91.37931488073156,18.081401064313198,3.6541816715014015,3,-3.200000762939453,-7.599998474121094,-18.299999237060547,-22.52499771118164,-7.900001525878906,3,-0.032307668832632364,1.5,130.0,1.0000000000000124,127.8000030517578,-1.6153816057685884,125.3000030517578,-0.032307668832632364 3104,2012-03-02,130.39999389648438,130.80000305175778,129.80000305175778,130.0,713901.0,0.003076876126802963,-1.500038147554564,3.9996948428440646,64.85355060846871,64.84812113331135,-2.7551905630046036,-6.144862141100276,-16.063190623427232,-22.192515672712346,42.862648249422584,1.0,5.25162969672877,5.184994125366217,-2.0953369516353746,12.465325202367808,1.5448285868654352,8.825159663867012,-7.641995391845697,93.44247942567017,21.30218138798685,3.6401655385007947,3,-3.599994659423828,-7.999992370605469,-18.42499351501465,-22.924991607666016,-5.199996948242173,4,-0.029907930053894916,1.727257594673325,130.0,1.5,130.0,1.0000000000000124,127.8000030517578,-0.029907930053894916 3105,2012-03-05,129.39999389648438,130.19999694824222,128.5,130.0,650327.0,-0.007668712015384216,2.3999938964842387,-1.5000381475547417,62.248988108552,64.12264520283102,-2.049054212842961,-4.55124037640104,-14.477546924162922,-20.918273266596316,43.184767529077575,1.899993896484375,5.0128950863173145,3.659994506835943,-3.205445699220121,10.525434712891993,0.22727440380791109,7.092714609863975,-6.320315209960938,73.5847481293603,2.4534117296650635,3.4327201030280254,3,-2.699993133544936,-6.999992370605469,-16.849992752075195,-21.924991607666016,-4.999992370605469,0,-0.005409559360583405,-1.500038147554564,130.39999389648438,1.727257594673325,130.0,1.5,130.0,-0.005409559360583405 3106,2012-03-06,126.6999969482422,129.10000610351562,125.9000015258789,128.0,995354.0,-0.020865510630565298,-1.2069043534995316,2.166649712629039,53.10077462071089,63.014894521857855,0.6573644206203397,-1.2622630870535403,-11.217653504468345,-17.929805995603346,43.15198151805982,3.4999923706054688,4.561924390572756,0.5449977874755945,-5.393091738373144,6.483087313324319,-2.424046975448775,3.5140425503999637,-3.311505287109398,16.326432106973805,-50.79763245042806,2.969044762924364,3,0.2500038146972372,-4.149997711181655,-13.799995422363295,-19.224994659423842,-4.099998474121108,1,0.028413624232257906,2.3999938964842387,129.39999389648438,-1.500038147554564,130.39999389648438,1.727257594673325,130.0,0.028413624232257906 3107,2012-03-07,126.8000030517578,127.6999969482422,125.6999969482422,126.5,775919.0,0.0007893141746202481,-1.10525301359635,-0.23077103653883685,52.173926154662624,61.70448623832304,1.0783551216945995,-1.1038280470875463,-10.735385729804804,-17.75699216780258,42.30731075487033,2.0,3.6785947984939327,0.4450038909912024,-5.2830313266426145,6.173039108625005,-2.419013717825706,3.309021499808111,-3.1150509349999993,21.568721315006474,-40.38970635898808,2.8640176088169023,3,0.9499969482422017,-3.400001525878892,-13.900001525878892,-19.32500076293944,-0.40000152587889204,2,-0.007097803661026192,-1.2069043534995316,126.6999969482422,2.3999938964842387,129.39999389648438,-1.500038147554564,130.39999389648438,-0.007097803661026192 3108,2012-03-08,129.60000610351562,130.19999694824222,127.4000015258789,127.4000015258789,953312.0,0.022082042463476226,-1.545445087547146,7.333273994202067,56.47483396454252,60.486917980204424,-1.3283248196029547,-3.434075882549976,-12.9117971402014,-20.256341704742155,41.63373541528529,3.3999938964844176,3.383848803393704,2.8350067138671875,-2.564123920863892,8.234137348598267,0.13544139650164766,5.534572031232727,-5.63045194935782,76.47067623281927,16.7367837050096,2.6995653173655394,3,-1.850006103515625,-5.800006866455078,-16.45000457763672,-21.875003814697266,-3.600006103515625,3,-0.048611132369282606,-1.10525301359635,126.8000030517578,-1.2069043534995316,126.6999969482422,2.3999938964842387,129.39999389648438,-0.048611132369282606 3109,2012-03-09,132.0,132.0,129.19999694824222,130.0,817997.0,0.018518470551362576,1.800003051757784,0.9090890175094241,53.99240889396356,59.575983703015936,-3.4657049442982384,-5.194678052317784,-14.692587286514879,-22.307538053837604,41.5584858866205,2.800003051757784,3.505765046678391,4.66000061035156,-0.3664121355929808,9.6864133562961,2.1467942373792823,7.173206983323823,-7.757227889938193,100.0,42.07565098531657,2.513206372972269,3,-3.25,-7.700000762939453,-18.39999771118164,-23.8249969482422,-5.699996948242202,4,-0.07500001155968872,-1.545445087547146,129.60000610351562,-1.10525301359635,126.8000030517578,-1.2069043534995316,126.6999969482422,-0.07500001155968872 3110,2012-03-12,131.89999389648438,132.39999389648438,130.80000305175778,131.5,366842.0,-0.0007576219963304487,1.2857111716621659,0.1999969482421875,60.16948248455776,59.65373740585208,-2.6049764179283557,-4.6560664054761105,-13.99401079362174,-21.936409021731365,40.85171567386951,1.599990844726591,3.469370505847408,4.129994964599604,-0.9126005774966757,9.172590506695897,1.6086971935514498,6.651292735647743,-7.191788113026277,92.53731003368321,32.29891629377791,2.521297771048145,3,-2.8499984741210938,-7.399997711181641,-18.099990844726577,-23.724990844726577,-8.299995422363281,0,-0.05079603683302936,1.800003051757784,132.0,-1.545445087547146,129.60000610351562,-1.10525301359635,126.8000030517578,-0.05079603683302936 3111,2012-03-13,132.0,133.19999694824222,131.0,132.10000610351562,583074.0,0.0007581964226177629,-1.0952290991528035,-0.25001907377737087,68.75000458497198,59.98053492279936,-2.2870696519259752,-4.290866627932189,-13.481943203335717,-21.80027923200157,40.07196814703432,2.199996948242216,3.176144264596047,3.7950012207031136,-1.1234806819828975,8.713483123389125,1.3357602693600938,6.254242172046119,-6.676451167499806,84.00004069010382,17.78495365944279,2.4592409513430065,3,-2.550003051757784,-6.800003051757784,-17.874998092651367,-23.8249969482422,-11.5,1,-0.05757574601606885,1.2857111716621659,131.89999389648438,1.800003051757784,132.0,-1.545445087547146,129.60000610351562,-0.05757574601606885 3112,2012-03-14,131.5,132.80000305175778,131.10000610351562,131.89999389648438,443812.0,-0.0037878787878787845,-1.8333714808880277,3.9996948428440646,63.73057568318645,59.499393900401834,-1.7342985449684534,-3.464433863079506,-12.398521583587183,-21.07423390282665,38.95811085206981,1.699996948242159,3.2273277556509186,2.975001144409191,-1.9256424277462827,7.875644716564665,0.52467935833144,5.425322930486928,-5.38880635592561,70.68968465582819,1.4571830415703886,2.450321786077739,3,-2.050003051757784,-5.800003051757784,-17.299997329711914,-23.3249969482422,-10.699996948242202,2,-0.06768061996866093,-1.0952290991528035,132.0,1.2857111716621659,131.89999389648438,1.800003051757784,132.0,-0.06768061996866093 3113,2012-03-15,131.60000610351562,132.10000610351562,130.39999389648438,131.39999389648438,486468.0,0.0007605026883317212,1.8333248563145312,-0.5000381475547417,60.2272865200783,58.98536455724734,-1.7695644271737763,-3.2672776731645,-11.963167197022898,-21.0267507238472,38.05153945015136,1.70001220703125,3.2376150864595985,2.7800067901611385,-2.1149312750965805,7.6749448554188575,0.3325377575322932,5.227475822789998,-4.779932129024445,60.00022888183523,-9.450783129397138,2.4474690326288573,3,-2.150009155273409,-5.400009155273409,-15.850004196166992,-21.925003051757827,-10.100006103515625,3,-0.039513710763405485,-1.8333714808880277,131.5,-1.0952290991528035,132.0,1.2857111716621659,131.89999389648438,-0.039513710763405485 3114,2012-03-16,134.0,134.0,132.0,132.10000610351562,818447.0,0.018237034841750432,1.1052699208146612,9.49938968568813,75.14449541486705,60.418198702393454,-4.0288737818920595,-5.309418240808952,-13.792098234013551,-23.289349563675984,37.04002567789066,2.399993896484375,2.9257458225310415,4.780000686645508,-0.4412514244097565,10.001252797700758,2.1693746311178757,7.39062674217314,-6.5419337281337135,100.0,24.76276258016489,2.6106260555276255,3,-4.150001525878906,-7.400001525878906,-17.77499771118164,-24.3249969482422,-13.800003051757798,4,-0.05970149253731338,1.8333248563145312,131.60000610351562,-1.8333714808880277,131.5,-1.0952290991528035,132.0,-0.05970149253731338 3115,2012-03-19,131.30000305175778,131.69999694824222,129.5,131.69999694824222,731924.0,-0.020149230957031472,10.000152590217546,-0.21052377969453193,59.99999999999996,61.18477930009224,-1.152181497938983,-2.634215949488265,-10.605114389824323,-20.471053240908176,34.949460533167986,4.5,2.484645068992961,2.0100032806396086,-3.2866296373194928,7.30663619859871,-0.6383131783399563,4.658319739619159,-3.0569047325154486,40.000067816839646,-34.267146139126595,2.648316458979553,3,-1.4500045776366903,-3.900001525878878,-14.675001144409151,-21.624999999999986,-4.400001525878878,0,-0.03808073026494152,1.1052699208146612,134.0,1.8333248563145312,131.60000610351562,-1.8333714808880277,131.5,-0.03808073026494152 3116,2012-03-20,129.60000610351562,130.89999389648438,128.60000610351562,130.10000610351562,662577.0,-0.012947425047446726,1.19049003080858,1.2500190737771932,48.82354736328124,60.812514989938755,1.12024849435835,-0.7771673090196032,-8.534229281860888,-18.627910209073733,32.6066014834115,2.699996948242159,2.1049841393164,0.18500595092774574,-5.011055667139374,5.381067568994865,-2.413024858105814,2.7830367599613055,4.399993896484375,18.51853944966572,-50.32519159625757,2.5980308090335584,3,1.0999946594238281,-1.4500045776367188,-11.900005340576172,-19.32500457763672,-1.600006103515625,1,-0.04629635298475321,10.000152590217546,131.30000305175778,1.1052699208146612,134.0,1.8333248563145312,131.60000610351562,-0.04629635298475321 3117,2012-03-21,128.89999389648438,130.60000610351562,128.69999694824222,129.5,549576.0,-0.005401328503581437,-2.800018310547034,1.20001220703125,46.892640268692425,59.74782680151097,2.402074655486814,0.3088454264456004,-7.450920990073229,-17.697953199490158,32.07982551012113,1.900009155273409,1.8317989925404845,-0.7500061035156307,-5.343135802851577,3.843123595820302,-3.04657095318359,1.5465587461523427,4.992006225585925,5.555335778509949,-57.94117248501207,2.2965648496679685,3,2.4000091552734375,-0.5999946594238281,-10.124994277954102,-18.37499237060547,-0.899993896484375,2,-0.0651667517007809,1.19049003080858,129.60000610351562,10.000152590217546,131.30000305175778,1.1052699208146612,134.0,-0.0651667517007809 3118,2012-03-22,126.4000015258789,128.39999389648438,124.8000030517578,128.0,955822.0,-0.01939482148162963,2.0000095367977457,2.6666369971008597,39.899014614135865,58.18189410375234,4.917542723728815,2.9772342550191127,-4.582332443697666,-14.992992682662162,31.028949469849366,4.099990844726577,1.9858343982279223,-3.2599987030029354,-7.822268705833977,1.3022712998280923,-5.541133704418456,-0.9788637015874144,7.386158715820301,17.3912935311007,-40.569168800513225,2.2811350014155147,3,3.0,1.8999977111816406,-6.5500030517578125,-15.075000762939453,2.0999984741210938,3,-0.04430378486170017,-2.800018310547034,128.89999389648438,1.19049003080858,129.60000610351562,10.000152590217546,131.30000305175778,-0.04430378486170017 3119,2012-03-23,127.4000015258789,127.9000015258789,126.0,126.0,653963.0,0.007911392309558396,-1.7142849357769168,-0.8750017881410486,44.94951694013663,56.49078682103887,3.572052301129503,2.0342775982335297,-5.184845051180886,-15.83122353530456,29.350621935981703,1.9000015258789062,2.212634186576963,-2.2299987792968636,-6.845805818687438,2.385808260093711,-4.537902298992151,0.07790474039842366,6.026712428222652,37.681170637641,-17.546849683931413,2.307903519695288,3,2.0,0.8999977111816406,-7.5500030517578125,-16.075000762939453,0.9000015258788778,4,-0.0463108434475209,2.0000095367977457,126.4000015258789,-2.800018310547034,128.89999389648438,1.19049003080858,129.60000610351562,-0.0463108434475209 3120,2012-03-26,129.39999389648438,129.80000305175778,127.5,127.8000030517578,443258.0,0.015698527053778832,-1.0909147656732,1.1428493577691776,57.06805257969316,55.192792153785675,1.3188305025177556,0.37649864377351605,-6.7784810606038945,-17.65777127865914,28.45583924747226,2.400001525878878,2.1385940230539973,-0.43500595092774574,-4.581418095758636,3.7114061939031444,-2.508212023343191,1.6382001214876993,3.6816516215234287,75.40979915901438,14.630573820474211,2.073206072415447,3,7.62939453125e-06,-1.0999946594238281,-8.999994277954102,-17.674991607666016,-3.899993896484375,0,-0.07109735225800595,-1.7142849357769168,127.4000015258789,2.0000095367977457,126.4000015258789,-2.800018310547034,128.89999389648438,-0.07109735225800595 3121,2012-03-27,128.19999694824222,130.60000610351562,127.6999969482422,129.39999389648438,432319.0,-0.009273547178078823,-1.6363756164212753,-0.7500023841994091,53.465331950474,54.05220951681762,2.14911297294276,1.6948968523940096,-5.2744073959677,-16.28954678276699,27.594720749030365,2.9000091552734233,1.9387262241444887,-1.6550025939941122,-5.7637738976274875,2.453768709639249,-3.7093882458108,0.39938305782257544,4.550382871115602,58.620553578053205,-6.8244774003114514,2.0543856518166805,3,1.2000045776366903,0.10000228881833095,-5.550001144409208,-14.474998474121122,-3.599998474121122,1,-0.010140370150618305,-1.0909147656732,129.39999389648438,-1.7142849357769168,127.4000015258789,2.0000095367977457,126.4000015258789,-0.010140370150618305 3122,2012-03-28,128.80000305175778,130.30000305175778,127.4000015258789,127.5999984741211,567898.0,0.004680234928225557,-2.62500536442311,-1.000006357844945,47.77776930067266,52.66892982577255,1.2581424379314967,1.0544422998063112,-5.5732142171141845,-16.732095601844037,26.20220075506974,2.900001525878878,1.5684758545202158,-0.994996643066429,-5.129816706606277,3.1398234204734194,-3.062406674836353,1.0724133887034952,3.6323616968960266,68.96548095414695,4.7120814135709,2.0674100317699264,3,0.5999984741211222,-0.5000038146972372,-5.275003433227511,-15.025001525878878,-6.800003051757784,2,-0.006211203670828391,-1.6363756164212753,128.19999694824222,-1.0909147656732,129.39999389648438,-1.7142849357769168,127.4000015258789,-0.006211203670828391 3123,2012-03-29,125.8000030517578,129.89999389648438,125.0999984741211,127.8000030517578,799690.0,-0.023291924913964812,-1.823519116069729,-1.6666603088621832,33.33334700607878,48.02324666924052,3.742449480017214,3.9248867965974767,-2.365140962327146,-13.542583187435454,24.35441095012682,4.799995422363281,0.8938230837436265,-3.7849967956543225,-8.286352729020066,0.7163591377114358,-6.0356747623371945,-1.5343188289714504,6.327067229020159,12.727338302142766,-45.062655201620046,2.2506779666828765,3,2.4499969482422017,2.7499961853027486,-2.0500030517577983,-12.025001525878892,-2.7000045776367045,3,0.017488051628560486,-2.62500536442311,128.80000305175778,-1.6363756164212753,128.19999694824222,-1.0909147656732,129.39999389648438,0.017488051628560486 3124,2012-03-30,126.5,128.39999389648438,125.9000015258789,126.5,926983.0,0.005564363523538285,-3.1666645473850186,-0.0,35.93751365939987,45.349637075840505,2.0860693788570472,3.0754090429628604,-2.8059552033782325,-14.011945627241346,22.34780375822118,2.5999908447265767,0.38318785808002076,-2.890000152587902,-7.576778555115652,1.7967782499398481,-5.233389353851777,-0.5466109513240269,5.333987591617159,25.45453788821427,-26.78597483298868,2.3433892012638746,3,1.3499984741210938,2.8499984741210938,-2.3499984741210938,-12.724998474121094,-2.8000030517577983,4,0.015810276679841806,-1.823519116069729,125.8000030517578,-2.62500536442311,128.80000305175778,-1.6363756164212753,128.19999694824222,0.015810276679841806 3125,2012-04-02,128.69999694824222,129.39999389648438,126.3000030517578,127.6999969482422,874562.0,0.01739128022325853,1.5833322736925821,100.0,42.25350952349574,44.619632871419896,-0.5828128054514821,0.8646102293660363,-4.702966284085619,-16.03642922377921,20.942176444530823,3.0999908447265767,-0.013201421657640822,-0.6550033569335767,-5.351911428019804,4.041904714152636,-3.0034573924766903,1.693450678609537,2.852631261780573,65.45442691535736,16.519474447696155,2.3484540355431087,4,-0.9999923706054972,0.6500015258788778,-4.17499542236331,-14.92499542236331,-8.199996948242216,0,-0.003107955757336134,-3.1666645473850186,126.5,-1.823519116069729,125.8000030517578,-2.62500536442311,128.80000305175778,-0.003107955757336134 3126,2012-04-03,130.30000305175778,130.69999694824222,127.8000030517578,128.69999694824222,768440.0,0.012432060151167157,1.4166677263074692,1.6000061035155455,47.321434653536755,44.66727669195816,-2.3167088838468146,-0.4762831973463051,-5.9461332189326725,-17.45143286245016,20.674597661009138,2.8999938964844176,-0.9168550709572401,0.7650024414062102,-3.776860750409668,5.306865633222088,-1.5059291545017288,3.0359340373141492,0.9825201519344091,92.85724990224737,44.74606479916898,2.2709315959079412,4,-2.550003051757784,-0.9000015258788778,-5.7000026702880575,-16.525001525878878,-11.70000457763669,1,-0.036838088559761006,1.5833322736925821,128.69999694824222,-3.1666645473850186,126.5,-1.823519116069729,125.8000030517578,-0.036838088559761006 3127,2012-04-04,125.9000015258789,131.0,125.0999984741211,130.89999389648438,884695.0,-0.033768238087693025,1.269229358471188,-3.124983310763238,39.325829854146996,44.60358949640384,1.8025488533810972,4.061047346676929,-1.210497229505421,-12.870975954648074,20.247267933106126,5.900001525878906,-1.4605703524202056,-3.5899990081787223,-8.261930481041361,1.0819324646839021,-5.925964744610042,-1.254033271747403,5.123220871735924,13.55937025183461,-31.682754841271603,2.335965736431315,4,2.1499977111816406,3.5,-1.3000011444091797,-11.400001525878906,-7.400001525878906,2,-0.010325679396362752,1.4166677263074692,130.30000305175778,1.5833322736925821,128.69999694824222,-3.1666645473850186,126.5,-0.010325679396362752 3128,2012-04-10,123.3000030517578,125.1999969482422,123.1999969482422,124.9000015258789,568649.0,-0.020651298193881895,-1.222209035692674,0.320000183105751,30.111525323355806,42.954923761205976,4.376840062502552,6.498022475900271,1.6502629297312836,-10.107002325230283,19.379574424998104,2.7000045776367045,-1.739154148181285,-5.874997329711917,-11.30391499245097,-0.44607966697287793,-8.58945616108143,-3.1605384983423903,7.699996948242202,1.282129030616973,-35.50367775397344,2.714458831369521,4,3.7999954223632955,5.2999954223632955,1.2999973297119283,-8.100002288818345,-6.100006103515597,1,-0.010543414595148848,1.269229358471188,125.9000015258789,1.4166677263074692,130.30000305175778,1.5833322736925821,128.69999694824222,-0.010543414595148848 3129,2012-04-11,122.0999984741211,123.6999969482422,121.1999969482422,123.0999984741211,1126492.0,-0.009732396982447544,1.2727304253739848,0.6250005960470106,31.889755856385904,40.15733523639406,5.30371962638587,7.292189712715555,3.1153565931457052,-8.786657033509641,18.260111824195047,2.5,-1.9840262549347187,-6.5800018310546875,-12.687322301828317,-0.4726813602810438,-9.633662066441502,-3.5263415956678728,8.900001525878906,9.183686179745234,-26.072118571134904,3.053660235386819,4,4.0,5.5,2.500001907348633,-6.899997711181641,-0.40000152587889204,2,0.008190008292358497,-1.222209035692674,123.3000030517578,1.269229358471188,125.9000015258789,1.4166677263074692,130.30000305175778,0.008190008292358497 3130,2012-04-12,125.1999969482422,125.5999984741211,122.4000015258789,123.0,690738.0,0.025389013209350164,1.133331298828125,-2.1999969482422017,41.79102863015375,38.86019042302514,1.7269005134445479,3.862542444650657,0.37673938809602703,-11.711938930671991,16.76478017262576,3.5,-1.7995430926178244,-3.145003509521459,-9.243658106817989,2.9536510877750857,-6.194330808169738,-0.09567621087319367,5.01600280761717,40.8163138202547,3.301116024108204,3.0493272986482696,4,0.900001525878892,2.400001525878892,-0.5999965667724751,-9.449996948242202,-5.899993896484403,3,-0.011980830962959987,1.2727304253739848,122.0999984741211,-1.222209035692674,123.3000030517578,1.269229358471188,125.9000015258789,-0.011980830962959987 3131,2012-04-13,124.4000015258789,125.4000015258789,123.9000015258789,125.3000030517578,682487.0,-0.006389739950984352,1.727276510448817,-0.4090921701495966,41.63569764325326,38.17773801664521,2.158130995437716,4.283593593408995,1.468571376629967,-10.674639823109047,15.016025372428285,1.5,-1.8335793665685713,-3.5649990081787166,-9.651836205898547,2.521838189541114,-6.608417607038632,-0.5215804093188012,5.094718005371078,32.65309776676782,-8.536959213984808,3.0434185988599127,4,1.6999969482421875,3.1999969482421875,0.14999961853027344,-8.650001525878906,-1.599998474121108,4,-0.03135049419647784,1.133331298828125,125.1999969482422,1.2727304253739848,122.0999984741211,-1.222209035692674,123.3000030517578,-0.03135049419647784 3132,2012-04-16,122.5999984741211,125.4000015258789,122.5999984741211,123.0999984741211,702459.0,-0.014469477730539748,-10.20001220703125,0.5555546136566019,42.74808493439008,39.223820008679795,3.3371078837399892,5.673528444820192,3.4584693050889683,-8.637407287843587,13.304849752992535,2.8000030517578125,-2.381278798172616,-4.920001983642578,-11.216401340847852,1.3763973735626962,-8.068201662245201,-1.771802305039941,6.231143250488259,31.818205462991163,-11.870737681061438,3.148199678602635,4,3.5,5.0,2.1500015258789062,-6.599998474121094,0.40000152587890625,0,-0.03262642781226732,1.727276510448817,124.4000015258789,1.133331298828125,125.1999969482422,1.2727304253739848,122.0999984741211,-0.03262642781226732 3133,2012-04-17,126.4000015258789,126.4000015258789,122.0,122.0,585972.0,0.030995131313642954,1.0,-8.800003051757812,48.27586206896551,40.59474760974264,-0.4121800971165328,1.5430948310485917,-0.07455310332892395,-12.164498667778915,11.700733859336834,4.400001525878906,-2.704763062577925,-0.8599987030029297,-6.869955568920545,5.1499581629147,-3.8649771359617375,2.144979729955878,1.820648616621071,100.0,53.25635481979087,3.004978432958813,4,-0.3000030517578125,1.1999969482421875,-0.8250007629394531,-10.400001525878906,-0.5,1,-0.06250001131733751,-10.20001220703125,122.5999984741211,1.727276510448817,124.4000015258789,1.133331298828125,125.1999969482422,-0.06250001131733751 3134,2012-04-18,126.0,127.3000030517578,124.5,126.4000015258789,623379.0,-0.0031645689956499856,1.5454520233459186,-0.09090940617321841,43.79563364884858,40.766094734781845,-0.10120507499763676,1.383983971962536,0.5481524369950534,-11.48156054137307,9.45970093531852,2.8000030517577983,-2.974439017394957,-0.8600002288818303,-5.980197921005072,4.260197463241411,-3.420099074943437,1.7000986171797905,1.6589978869593551,75.47165465637535,31.017571278975105,2.5600988460616185,4,0.09999847412109375,1.5999984741210938,-0.22500038146972656,-10.0,-5.400001525878906,2,-0.0698412940615698,1.0,126.4000015258789,-10.20001220703125,122.5999984741211,1.727276510448817,124.4000015258789,-0.0698412940615698 3135,2012-04-19,126.3000030517578,127.1999969482422,125.3000030517578,125.5999984741211,827323.0,0.0023809766012523603,-1.923077825967009,-1.7500047683533566,46.41510791988268,40.66539176437584,-0.8688140520708743,0.7274857669727908,0.4918263533263456,-11.484429674553795,8.180860298159438,1.8999938964844034,-2.6863665266079124,-0.30999717712403196,-4.986432790117632,4.3664384358695685,-2.648214983620832,2.0282206293727683,-5.100006103515597,81.13208633590617,36.880811544080686,2.3382178064968016,4,-0.20000457763670454,1.2999954223632955,0.22499656677247515,-9.800003051757798,-9.600006103515597,3,-0.036421266764582017,1.5454520233459186,126.0,1.0,126.4000015258789,-10.20001220703125,122.5999984741211,-0.036421266764582017 3136,2012-04-20,123.5999984741211,125.9000015258789,122.6999969482422,125.1999969482422,736374.0,-0.02137770793663596,1.1333309597499506,-2.2856971586141417,40.90908727142841,40.84130925518488,0.872612650772254,3.114625753522972,3.4252766617243395,-8.544683076164887,7.471902338831793,3.6000061035155966,-2.5610991124206066,-2.7100013732910213,-7.348466603979091,1.928463857397034,-5.029233988635042,-0.3907687579469865,-2.2800015258788875,30.188633072398673,-10.484686936179827,2.3192326153440295,4,0.6500015258789062,4.0,3.174997329711914,-6.5,-10.699996948242188,4,-0.03478960740653736,-1.923077825967009,126.3000030517578,1.5454520233459186,126.0,1.0,126.4000015258789,-0.03478960740653736 3137,2012-04-23,120.5,124.0,119.8000030517578,122.5999984741211,1367002.0,-0.025080894113199803,-1.4000034877308056,1.3125002980234965,40.766549133279895,42.02520078962089,3.49343929182146,5.8531450369328155,6.58566485672803,-5.241292354909561,6.989598445766706,4.199996948242202,-2.8302961972644027,-5.390000152587888,-10.53460371743003,-0.2453965877457449,-7.962301935008952,-2.8176983701668235,6.699996948242202,9.333292643229356,-33.43435557549524,2.57230178242107,4,3.0500030517577983,6.400001525878906,6.824996948242216,-2.350002288818345,-9.300003051757798,0,0.019087162255251533,1.1333309597499506,123.5999984741211,-1.923077825967009,126.3000030517578,1.5454520233459186,126.0,0.019087162255251533 3138,2012-04-24,120.8000030517578,122.1999969482422,119.4000015258789,122.1999969482422,455656.0,0.0024896518818073865,3.0000108991825005,0.6666642446349104,39.929340529582035,42.918487975531576,3.130749446034656,5.388356996415112,6.3959158314792575,-5.385188605342151,7.935173630232098,2.7999954223632955,-3.400382919885004,-4.809997177124032,-10.425726265605462,0.8057319113573982,-7.617861721364747,-2.002132632883317,6.251994018554711,17.721534879363695,-26.111009940840937,2.807864544240714,4,2.549999237060561,5.899997711181655,6.774993896484418,-2.500003814697237,-7.2000045776367045,1,0.018211894806820395,-1.4000034877308056,120.5,1.1333309597499506,123.5999984741211,-1.923077825967009,126.3000030517578,0.018211894806820395 3139,2012-04-25,121.5,121.5,120.5,120.9000015258789,537685.0,0.005794676577469016,2.3333418104599266,-0.42857220708446,36.56717905038007,42.33806024444561,2.611298187703113,4.451936425878543,5.845594312809681,-5.9170365932217805,8.93184887262997,1.0,-3.390764926723122,-3.815000152587885,-9.650381509632211,2.0203812044564415,-6.732690831110062,-0.8973094740657217,5.245917248535164,26.923073161045807,-13.588917123402318,2.917690678522166,4,1.8500022888183594,5.200000762939453,6.324996948242216,-3.100002288818345,-5.5,2,0.03621400432822153,3.0000108991825005,120.8000030517578,-1.4000034877308056,120.5,1.1333309597499506,123.5999984741211,0.03621400432822153 3140,2012-04-26,120.1999969482422,122.5,119.3000030517578,122.1999969482422,929390.0,-0.010699613594714386,1.461530335575234,-3.3333418104599266,30.94339568320474,41.1500266933291,3.495000824595607,5.299044002107948,7.19298635075927,-4.462720528332937,9.498176905610881,3.1999969482422017,-2.911056545627389,-4.655003356933577,-10.584227069601084,1.2742203557339309,-7.619615213267323,-1.69039150059983,6.252083671386714,13.636274311476285,-19.417704605602438,2.964611856333753,4,3.1000061035155966,5.300003051757798,8.025001525878892,-0.4499969482422017,-5.7999954223632955,3,0.003327799800620035,2.3333418104599266,121.5,3.0000108991825005,120.8000030517578,-1.4000034877308056,120.5,0.003327799800620035 3141,2012-04-27,126.9000015258789,127.0,118.0999984741211,120.0,1463634.0,0.055740472111007744,1.5070432221411525,-3.450000762939453,51.7361100073221,42.14869614587711,-3.143676362364843,-1.5845893014075614,0.6192024561181029,-10.979062354083936,9.270199831159564,8.900001525878906,-2.2431239495361837,2.1100009918212947,-3.69196008791576,7.911962071558349,-0.7909795480472326,5.010981531689822,-7.599998474121108,98.87642183172302,60.73931411712834,2.9009805398685273,4,-4.200000762939453,-2.3500022888183594,1.7249984741210938,-6.5,-13.400001525878906,4,-0.0803782856973142,1.461530335575234,120.1999969482422,2.3333418104599266,121.5,3.0000108991825005,120.8000030517578,-0.0803782856973142 3142,2012-04-30,128.0,129.30000305175778,127.0999984741211,128.10000610351562,1057420.0,0.00866823058230426,-1.3157831334976693,-0.01449363498552074,58.608047245203586,43.296716721014675,-3.79635815837014,-2.896078460763448,-0.3972189699818074,-11.874363290617268,8.95767134579755,2.400001525878878,-2.050714342263305,3.2499996185302678,-2.4456136499878767,8.945612887048412,0.40219298427119554,6.09780625278934,-9.900001525878906,88.3928346390721,43.71038631283288,2.8478066342590718,4,-4.299999237060561,-3.450000762939453,1.4250011444091797,-7.5,-15.699996948242202,0,-0.11796873807907104,1.5070432221411525,126.9000015258789,1.461530335575234,120.1999969482422,2.3333418104599266,121.5,-0.11796873807907104 3143,2012-05-01,128.0,129.30000305175778,127.8000030517578,129.30000305175778,216401.0,0.0,1.3076868903835432,12.999237107109877,61.30267896840118,45.24194397874274,-3.9621979749613843,-2.8699534679615653,-0.3312614477491138,-11.665990932690491,9.441237249460476,1.4999999999999858,-1.7789558648718184,3.1399997711181697,-2.723500934283919,9.003500476520244,0.2082494184171253,6.071750123819214,-9.900001525878906,88.3928346390721,37.599892593738545,2.9317503527010382,5,-4.299999237060561,-3.450000762939453,1.8000011444091797,-6.25,-18.1999969482422,1,-0.1312500238418578,-1.3157831334976693,128.0,1.5070432221411525,126.9000015258789,1.461530335575234,120.1999969482422,-0.1312500238418578 3144,2012-05-02,128.5,129.19999694824222,127.5999984741211,128.80000305175778,772052.0,0.00390625,1.909112347237344,0.23077103653882844,57.021278529858826,46.420407379851206,-4.548614878472861,-3.386040009204521,-0.7678054553172728,-11.882340183080714,9.928826958915327,1.5999984741211222,-1.3756731797948731,3.539999771118161,-2.506626805832582,9.58662634806889,0.5166864826427968,6.563313059593526,-9.952001342773443,92.8571185287266,39.11670331154653,3.023313288475367,5,-4.799999237060561,-3.950000762939453,0.35000038146972656,-6.200000762939453,-18.599998474121094,2,-0.11595331926754016,1.3076868903835432,128.0,-1.3157831334976693,128.0,1.5070432221411525,126.9000015258789,-0.11595331926754016 3145,2012-05-03,128.30000305175778,128.69999694824222,127.6999969482422,128.10000610351562,503133.0,-0.001556396484375222,1.0000305180437081,-0.666649712629031,58.51528093309088,48.37665112003592,-4.509282302067248,-3.3914262665730206,-0.6310958670758282,-11.379411940062482,10.103149885188575,1.0000000000000142,-1.4191499144983766,3.360002517700167,-2.636980674842647,9.35698571024298,0.36151092142875996,6.358494113971574,-9.321924218749984,91.07143222069102,33.231695063023196,2.9984915962714065,5,-4.600002288818345,-3.750003814697237,0.5499973297119425,-6.000003814697237,-16.20000457763669,3,-0.09586907840365222,1.909112347237344,128.5,1.3076868903835432,128.0,-1.3157831334976693,128.0,-0.09586907840365222 3146,2012-05-07,125.5,126.9000015258789,122.6999969482422,126.4000015258789,702124.0,-0.021823873617744405,3.4210538996213264,-4.500076295110123,56.06694453817138,50.07669505391276,-1.5772897889496704,-1.0218565495244292,2.1620447278239965,-8.258548043242953,10.350237072503594,5.600006103515582,-1.3576549937703248,0.7999996185302791,-4.653344235474464,6.253343472535036,-1.9266723084720923,3.5266715455326505,-6.109044198242202,42.424249430107935,-17.93426810137514,2.7266719270023763,5,-1.799999237060561,-0.9500007629394531,3.3500003814697266,-3.200000762939453,-13.599998474121094,0,-0.08844620298104455,1.0000305180437081,128.30000305175778,1.909112347237344,128.5,1.3076868903835432,128.0,-0.08844620298104455 3147,2012-05-08,124.5999984741211,125.9000015258789,124.0,124.9000015258789,713349.0,-0.007171326899433561,-1.5333353678385417,0.33333615903022085,45.714281562237275,50.71946627976333,-0.03860144317781078,-0.23635992944841178,3.138074231865801,-7.030879835892776,11.248810532179235,1.9000015258789062,-1.4447737221402974,-0.03500175476074219,-5.459033143249229,5.389029633727759,-2.7470174490049857,2.6770139394835013,-4.8126807823633015,28.787875284946036,-25.459249557357555,2.7120156942442497,5,-0.8999977111816548,-0.049999237060546875,4.250001907348633,-2.299999237060547,-10.5,1,-0.08908506107587566,3.4210538996213264,125.5,1.0000305180437081,128.30000305175778,1.909112347237344,128.5,-0.08908506107587566 3148,2012-05-09,122.0,125.3000030517578,121.0999984741211,124.6999969482422,723961.0,-0.02086676168508228,1.1538434451917405,8.999898275774424,41.379314880731556,51.25414803869128,3.0726381846416473,2.383452799755645,5.72098016473538,-4.079080923096768,11.852639885770865,4.2000045776367045,-1.192496724201149,-2.570000076293951,-8.091671481093584,2.9516713285056824,-5.330835778693768,0.19083562610586569,-1.8321748938422076,11.111132042238557,-38.78023383286584,2.760835702399819,5,1.700000762939439,2.549999237060547,6.850000381469727,1.4500007629394531,-5.5,2,-0.07950817170690327,-1.5333353678385417,124.5999984741211,3.4210538996213264,125.5,1.0000305180437081,128.30000305175778,-0.07950817170690327 3149,2012-05-10,123.0999984741211,124.0999984741211,121.6999969482422,123.3000030517578,492666.0,0.0090163809354189,1.666675143793244,0.07407585322158047,43.3333259158688,52.63080695343173,2.484767151055138,1.435828758022808,4.558290460203807,-4.813319186361468,11.93280893793852,2.400001525878892,-0.6484925055641497,-1.5200016021728544,-6.965077765825924,3.9250745614802156,-4.2425396839993965,1.2025364796536877,-2.566886250139305,26.31579475719939,-18.813189907506164,2.7225380818265377,5,0.6000022888183452,1.4500007629394531,5.30000114440918,0.8000030517578125,-8.400001525878892,3,-0.10804220623251515,1.1538434451917405,122.0,-1.5333353678385417,124.5999984741211,3.4210538996213264,125.5,-0.10804220623251515 3150,2012-05-11,123.6999969482422,124.6999969482422,122.0,123.0,518264.0,0.004874073773829091,-1.0000000000000104,-3.499904634751416,50.22830700263409,52.463273286244174,2.7194319625080965,0.7564771423079293,3.9883225215830294,-5.089853354544445,12.593372665638352,2.6999969482422017,-0.0406198164980367,-0.8450031280517436,-6.297758451199925,4.607752195096438,-3.5713807896258345,1.8813745335223473,-2.816209091149375,44.82753631195287,-2.1007819096625937,2.726377661574092,5,1.5000038146972372,0.8500022888183452,4.900001525878892,0.20000457763670454,-10.799995422363295,4,-0.11156019210038792,1.666675143793244,123.0999984741211,1.1538434451917405,122.0,-1.5333353678385417,124.5999984741211,-0.11156019210038792 3151,2012-05-14,120.5,123.6999969482422,120.0999984741211,123.0,738301.0,-0.02586901396271757,-1.1818152393547012,-3.571444141689301,50.0,51.506823592332665,5.4938547120633245,3.846528373312566,7.101190123046166,-1.5809176468248722,13.445700428334629,3.599998474121108,0.5745501470090773,-3.8499999999999943,-9.595663231554482,1.8956632315544937,-6.722831615777238,-0.9771683842227503,8.800003051757784,6.896574403657898,-42.93714612973276,2.8728316157772475,5,4.200000762939439,4.049999237060547,8.025001525878906,3.4000015258789062,-9.800003051757798,0,-0.06970955623136021,-1.0000000000000104,123.6999969482422,1.666675143793244,123.0999984741211,1.1538434451917405,122.0,-0.06970955623136021 3152,2012-05-15,118.5999984741211,121.5,117.5,121.0,770632.0,-0.015767647517667238,1.3529401204995006,0.9600006103515625,45.33897305110178,49.73307849041051,6.615983629216984,5.725019652250239,8.819264371993313,0.5825877326986415,14.155772751292817,4.0,1.468339979221824,-5.550001525878912,-11.807798019964594,0.7077949682067839,-8.678899772921767,-2.421103278836057,10.516004486083943,14.10253902238153,-38.1493427595771,3.128898247042848,5,4.750000000000014,5.650001525878906,9.97500228881836,5.3000030517578125,-8.599998474121094,1,-0.05649238646241761,-1.1818152393547012,120.5,-1.0000000000000104,123.6999969482422,1.666675143793244,123.0999984741211,-0.05649238646241761 3153,2012-05-16,118.5,120.0,115.0,117.9000015258789,860543.0,-0.0008431574654945706,1.777778955153976,-0.24999920527190828,43.47826086956522,48.22829875037789,5.840927567027677,5.483990987382612,8.732422631829891,0.9433936458566734,15.422579256087149,5.0,1.180026636059381,-5.254999923706052,-11.90013383776133,1.3901339903492413,-8.577566880733698,-1.9324329666784053,10.15136284179684,36.082485578866674,-18.573028275978253,3.322566957027644,5,3.349998474121108,3.650001525878892,10.225000381469727,5.400001525878906,-7.300003051757798,2,-0.037130814564378944,1.3529401204995006,118.5999984741211,-1.1818152393547012,120.5,-1.0000000000000104,123.6999969482422,-0.037130814564378944 3154,2012-05-21,117.1999969482422,118.5999984741211,116.5999984741211,118.0,600396.0,-0.010970489888251445,1.0,-1.3333418104599029,43.47826086956522,46.55751874331948,6.000472059760014,6.420077554183521,9.813732108114436,2.5152595996796236,17.07268216396571,2.0,0.49614861264595334,-6.115002822875965,-13.27932390173892,1.0493182559869894,-9.697163362307435,-2.532842283444495,10.63228412304683,22.680388045285696,-35.628586169898725,3.5821605394314764,5,3.7500038146972514,4.95000457763669,10.650001525878892,6.7000045776367045,-5.399993896484403,0,-0.005972670362366372,1.777778955153976,118.5,1.3529401204995006,118.5999984741211,-1.1818152393547012,120.5,-0.005972670362366372 3155,2012-05-22,121.6999969482422,121.8000030517578,117.9000015258789,117.9000015258789,741227.0,0.03839590543664673,-1.0526348547301225,-4.7499761582331415,37.49998624507899,44.49452337742033,0.5205472494115213,1.6419715816239346,5.175057859124465,-1.6839502119073444,18.378387536274335,4.600006103515597,-0.2183049403605395,-1.3850025177001868,-8.440356516052148,5.67035148065176,-4.912679516876167,2.142674481475794,5.362347258769489,77.0114861890372,22.849462431876475,3.5276769991759767,5,-1.2499961853027486,0.45000457763669033,5.150001525878892,2.2000045776367045,-5.599998474121108,1,-0.057518489527793704,1.0,117.1999969482422,1.777778955153976,118.5,1.3529401204995006,118.5999984741211,-0.057518489527793704 3156,2012-05-23,119.3000030517578,121.5999984741211,119.3000030517578,121.0,903330.0,-0.019720574828815285,-1.7058818249544194,-0.4473681568766045,30.31674083177697,42.78368551848029,2.17757936754451,3.9034343420400432,7.492672493833155,1.002738204128164,18.949905759211966,2.3999938964844034,-0.9353602423228438,-3.5699966430664176,-10.818692657125737,3.678699370992902,-7.19434465009607,0.054351363963235144,7.038600502833191,63.235310617195225,12.849579614586439,3.6243480070296594,5,0.849998474121108,2.8499984741210938,7.5499954223632955,4.599998474121108,-2.8000030517577983,2,-0.05364628132576221,-1.0526348547301225,121.6999969482422,1.0,117.1999969482422,1.777778955153976,118.5,-0.05364628132576221 3157,2012-05-24,122.8000030517578,123.4000015258789,120.0,120.9000015258789,1188901.0,0.02933780310534906,1.193550451241992,-1.1176499627505185,39.843752328307254,42.61306745709981,-1.7931725135823058,0.616171109918227,3.946041067052775,-2.182514174334102,18.566854278806012,4.099998474121108,-1.6621456399294345,-0.18499679565431393,-7.347847908676798,6.977854317368184,-3.766422352165563,3.396428760856935,2.85828428955773,92.8571623198803,45.32602452376196,3.581425556511248,5,-2.9500045776367045,-0.6500015258789062,4.0499954223632955,1.099998474121108,-3.6000061035155966,3,-0.09853424920857434,-1.7058818249544194,119.3000030517578,-1.0526348547301225,121.6999969482422,1.0,117.1999969482422,-0.09853424920857434 3158,2012-05-25,123.0,126.0999984741211,122.4000015258789,122.5999984741211,903805.0,0.0016286396031921502,-8.250045299789237,0.21052694981067227,39.130429538134955,42.14607897068494,-2.052214302003705,0.6212974019725124,3.6105089575787304,-2.0650018390309555,17.761169328491288,3.6999969482421875,-2.168760638764084,-0.09499969482422443,-7.183754109926468,6.9937547202780195,-3.6393769023753464,3.4493775127268975,-8.0,67.3684371145148,24.514430522977335,3.544377207551125,5,-2.450000762939453,-0.849998474121108,3.8499984741210938,1.0499992370605469,-3.3000030517577983,4,-0.10569105691056913,1.193550451241992,122.8000030517578,-1.7058818249544194,119.3000030517578,-1.0526348547301225,121.6999969482422,-0.10569105691056913 3159,2012-05-29,125.9000015258789,126.5,123.5,123.6999969482422,630624.0,0.02357724817787732,-1.3076936620234927,5.49999046329318,45.71428182173648,41.64452061725187,-5.043661464851311,-2.0365821499776615,0.5285052862774648,-4.64976132958418,16.86926164505748,3.5,-2.2770445255614504,2.5850017547607393,-4.5681439878750325,9.738147497396511,-0.9915711165571395,6.161574626078618,-10.678001556396481,93.02327231886616,53.944054334548056,3.576572871317883,5,-5.150001525878906,-3.750000000000014,0.9499969482421875,-1.0,-7.400001525878906,1,-0.11675936774802265,-8.250045299789237,123.0,1.193550451241992,122.8000030517578,-1.7058818249544194,119.3000030517578,-0.11675936774802265 3160,2012-05-30,120.5999984741211,124.5999984741211,120.5,124.5999984741211,977359.0,-0.04209692603274817,1.0499992370605469,-1.8181780350188599,41.96720860395804,40.75198823991387,-0.25662391554010355,3.4729863354116333,5.58439119299652,0.9218977489919951,15.896552359136361,5.400001525878906,-2.191773690890031,-2.735001373291013,-9.853629064344801,4.383626317762776,-6.2943152188179,0.8243124722358743,-4.926878503417967,18.055499630186297,-19.749605069323266,3.5593138455268916,5,0.15000152587890625,1.5500030517577983,6.25,4.700000762939453,-3.5,2,-0.07296845384497774,-1.3076936620234927,125.9000015258789,-8.250045299789237,123.0,1.193550451241992,122.8000030517578,-0.07296845384497774 3161,2012-05-31,116.6999969482422,121.4000015258789,116.6999969482422,120.8000030517578,1203522.0,-0.03233832151926419,-1.2926817467938072,1.0250015258788991,38.20895026111897,39.95976348547134,3.4058192200288318,6.92468025554119,9.18670005978457,5.07363488871259,16.84827816933508,4.7000045776367045,-2.349747557645969,-6.125002670288069,-13.6198094028626,1.3698040622864625,-9.872406036575342,-2.377599304000796,-0.5938017763672008,0.0,-37.33691590840135,3.7474033662872674,5,4.050003051757798,5.45000457763669,10.150001525878892,8.600002288818345,0.3000030517577983,3,-0.005141375234030354,1.0499992370605469,120.5999984741211,-1.3076936620234927,125.9000015258789,-8.250045299789237,123.0,-0.005141375234030354 3162,2012-06-01,112.9000015258789,119.0,112.5,118.0999984741211,1010690.0,-0.032562086732946804,-1.1666666666666667,1.2682900505400203,36.887606231656214,39.22746852570367,7.054049504062732,10.050724620704415,12.654827727048598,9.088260967356476,18.63903959214558,6.5,-2.8954887502265194,-9.169998168945312,-17.46891462705264,-0.8710817108379842,-13.319456397998977,-5.020539939891648,13.599998474121094,2.857153756277902,-36.23578626044407,4.149458229053661,6,6.599998474121094,7.999999999999986,13.02499771118164,12.39999771118164,5.6999969482421875,4,0.031886611385881114,-1.2926817467938072,116.6999969482422,1.0499992370605469,120.5999984741211,-1.3076936620234927,125.9000015258789,0.031886611385881114 3163,2012-06-04,111.1999969482422,112.5,110.4000015258789,110.8000030517578,607294.0,-0.01505761341594869,-2.5000063578449447,-0.07692194831376156,33.14447157358556,38.07926971503927,8.503930605077784,10.99110152644289,13.993143964796431,10.964852123465107,20.640060949867465,2.5,-3.2884250316728156,-10.030002593994126,-19.16088851703377,-0.8991166709544984,-14.595445555513948,-5.464559632474305,15.020003051757797,4.9689161377822275,-34.26385409343419,4.565442961519815,6,7.250003814697251,8.650005340576143,14.025005340576158,14.400001525878892,6.5,0,0.07194244801754435,-1.1666666666666667,112.9000015258789,-1.2926817467938072,116.6999969482422,1.0499992370605469,120.5999984741211,0.07194244801754435 3164,2012-06-06,113.5999984741211,114.5,112.0,112.5,808788.0,0.021582748127196183,-1.3809541109750736,2.7500381475545463,36.38814165832608,37.955731427622275,6.190571323823491,7.81845060241946,11.174514282518544,8.755589119162465,22.590927188619048,3.3000030517577983,-3.3718124027121803,-6.885000991821286,-15.949513945125261,2.1795119614826746,-11.417257468473267,-2.352744515169306,11.987201586914068,22.53519461944894,-15.329350073627662,4.532256476651981,6,4.850002288818359,6.250003814697251,11.425003051757812,12.5,2.4000015258789062,2,0.05369717038782129,-2.5000063578449447,111.1999969482422,-1.1666666666666667,112.9000015258789,-1.2926817467938072,116.6999969482422,0.05369717038782129 3165,2012-06-07,116.0,116.0,113.5,114.5,941437.0,0.02112677427918852,2.3333333333333335,1.3636382552244086,43.80165341365986,39.45405504783149,3.2374482659702153,4.690184464615868,8.46218391051923,6.530284124349151,24.488948308820184,2.5,-3.347272875243249,-3.869999313354498,-12.352328462733936,4.6123298360249265,-8.111163888044217,0.37116526133522143,8.979712119628914,50.90907703746449,8.750253341760832,4.241164574689715,6,2.450000762939453,3.850002288818345,9.025001525878906,10.599998474121094,1.1999969482422017,3,0.02155172413793105,-1.3809541109750736,113.5999984741211,-2.5000063578449447,111.1999969482422,-1.1666666666666667,112.9000015258789,0.02155172413793105 3166,2012-06-08,114.4000015258789,115.3000030517578,113.0999984741211,114.5999984741211,545693.0,-0.013793090294147325,1.749995231646639,-0.133331298828125,44.16667090521919,39.93437933415504,4.547504872541907,5.708646246932432,9.779626239727804,8.244757130638646,25.12475522792432,2.9000015258789062,-3.2618008819881084,-4.914997863769528,-13.298258525720783,3.4682627981817262,-9.106628194745156,-0.7233675327939011,9.996522170000006,46.51163615943308,0.7706736415245103,4.191630330975628,6,4.049999237060547,5.450000762939439,10.0,12.199996948242188,5.599998474121094,4,0.023601371610396438,2.3333333333333335,116.0,-1.3809541109750736,113.5999984741211,-2.5000063578449447,111.1999969482422,0.023601371610396438 3167,2012-06-11,113.5,118.0,113.3000030517578,116.0,505425.0,-0.007867146100302369,-2.2413840276973693,12.500190737773709,43.20652230250133,40.38727853019574,4.458419359671424,6.044321316361987,10.403354767014605,9.261548775631724,25.517025575869663,4.699996948242202,-3.4153915302835856,-5.259999465942386,-13.639775069922095,3.1197761380373237,-9.44988726793224,-1.070111663952531,10.336662809078916,40.78946179630115,-5.918223205848854,4.189887801989852,6,4.950000762939453,6.350002288818345,10.125,12.549999237060547,6.300003051757798,0,0.03083700440528636,1.749995231646639,114.4000015258789,2.3333333333333335,116.0,-1.3809541109750736,113.5999984741211,0.03083700440528636 3168,2012-06-12,112.3000030517578,114.0999984741211,111.8000030517578,113.8000030517578,486811.0,-0.010572660336935713,1.1904813805631083,0.6,43.32425844149956,40.12172037683609,4.448849464247942,6.830565310230597,11.388033053326197,10.575736976647548,25.346615387588066,2.2999954223632955,-3.2273593261586484,-5.974996566772475,-14.681648461100693,2.7316553275557425,-10.328322513936584,-1.6216706196083663,10.999193305993117,8.064520098542275,-39.960597098943396,4.353325947164106,6,5.199996948242202,7.549999237060547,11.824996948242202,13.749996185302749,8.5,1,0.05609969057133246,-2.2413840276973693,113.5,1.749995231646639,114.4000015258789,2.3333333333333335,116.0,0.05609969057133246 3169,2012-06-13,109.8000030517578,113.8000030517578,108.8000030517578,113.8000030517578,970442.0,-0.022261798148373813,1.5,2.6666666666666665,32.853033223267744,39.10903422342606,4.9449037304453896,8.730701988270894,13.606986847503038,13.181340336877767,25.361065306184827,5.0,-3.620016601051219,-7.809996795654314,-16.984078687838718,1.36408509653009,-12.397037741746516,-3.222955849562112,12.983225512718235,10.869568822966459,-32.10557293331068,4.587040946092202,6,5.299999237060561,9.199996948242202,14.324996948242202,16.24999618530275,13.5,2,0.07194894059119905,1.1904813805631083,112.3000030517578,-2.2413840276973693,113.5,1.749995231646639,114.4000015258789,0.07194894059119905 3170,2012-06-14,109.9000015258789,110.0,107.5,109.9000015258789,774062.0,0.000910732890180066,24.000381475547417,-0.0,35.493825488911156,38.80735369318074,3.539735351464614,7.951511308176819,13.156833998380492,13.177421860028161,25.68782345194025,2.5,-4.081350982590493,-7.019998550415039,-16.340174332905377,2.300177232075299,-11.680086441660208,-2.35991065916987,12.044233507834036,22.857157389322914,-16.830021677675667,4.66008789124517,6,3.3499984741210938,8.199996948242202,14.224998474121094,16.14999771118164,12.699996948242188,3,0.0555049898946971,1.5,109.8000030517578,1.1904813805631083,112.3000030517578,-2.2413840276973693,113.5,0.0555049898946971 3171,2012-06-15,112.0999984741211,112.4000015258789,109.0,110.0,830131.0,0.02001817031571318,1.5185153788553103,100.0,32.797419449167535,38.35288849512644,0.6913068174784485,5.365007503161891,10.66371281414024,11.039371760928091,25.338942123102758,3.4000015258789062,-4.99787246043681,-4.400001525878906,-13.797649368632378,4.997646316874565,-9.09882544725565,0.2988223954978366,8.688697756894811,43.80950927734375,10.399856824341498,4.698823921376738,6,0.6500015258789062,5.100002288818359,12.025001525878906,13.950000762939453,8.300003051757812,4,0.04549508067387231,24.000381475547417,109.9000015258789,1.5,109.8000030517578,1.1904813805631083,112.3000030517578,0.04549508067387231 3172,2012-06-18,111.9000015258789,114.6999969482422,110.0999984741211,113.5999984741211,677064.0,-0.0017840941210035544,1.3589772682812218,-0.8095229445124632,32.154342413621634,38.24287414401934,0.8208583754150993,5.309544189326957,10.542875008188119,11.29279790810125,24.209058289923373,4.599998474121108,-5.462149541986335,-4.264998626708987,-13.823741916198642,5.293744662780668,-9.044370271453815,0.5143730180358403,7.825599006655722,61.11115820615892,30.675297933675424,4.779371644744826,6,0.8499984741210938,5.099998474121094,12.224998474121094,14.14999771118164,8.0,0,0.07238604435807638,1.5185153788553103,112.0999984741211,24.000381475547417,109.9000015258789,1.5,109.8000030517578,0.07238604435807638 3173,2012-06-19,114.0999984741211,114.0999984741211,111.3000030517578,111.3000030517578,602250.0,0.019660383541044046,1.0000000000000102,-1.6470590875227844,30.592096347225862,37.59886910945265,-1.0331607076766147,2.9123250616071914,8.13770630818243,9.127631160054449,22.55922965750557,2.7999954223632955,-5.4420483791229515,-1.8450016021728572,-11.379973023502771,7.6899698191570565,-6.612487312837814,2.9224841084920996,4.647554015810769,91.66668432730945,66.29129014943598,4.767485710664955,6,-1.3499984741210938,2.9000015258789062,10.025001525878906,11.950000762939453,5.0,1,0.04995621957812313,1.3589772682812218,111.9000015258789,1.5185153788553103,112.0999984741211,24.000381475547417,109.9000015258789,0.04995621957812313 3174,2012-06-20,116.5,116.5,112.9000015258789,114.9000015258789,593832.0,0.021034194197848688,3.5000023841880648,0.5714289606840279,42.545455251646636,37.45929153589563,-3.3285713161876203,0.48189991347484806,5.533624614505868,6.795929858972528,20.600476801712784,3.5999984741210938,-5.003425414922148,0.5899997711181584,-8.930703298971096,10.110702841207413,-4.170351763926462,5.3503513061627785,1.3477482907373144,100.0,70.65427159540401,4.7603515350446255,6,-3.75,0.5,7.625,9.549999237060547,4.800003051757798,2,0.036909897439981076,1.0000000000000102,114.0999984741211,1.3589772682812218,111.9000015258789,1.5185153788553103,112.0999984741211,0.036909897439981076 3175,2012-06-21,114.6999969482422,116.1999969482422,114.0,115.0999984741211,602946.0,-0.015450669972169928,-1.4444472701533246,-0.2500011920940235,46.062991179937214,37.669993788642074,-1.9359524704780853,1.8241150761999307,7.033500286737066,8.660846486817704,19.77813038824451,2.5,-4.271549196003889,-0.8600032806396314,-9.991187949682626,8.271181388403363,-5.425595615161129,3.705589053881866,2.319931479236132,75.99995930989603,41.168295901071374,4.5655923345215,6,-1.9499969482422017,2.3000030517577983,9.425003051757798,11.350002288818345,8.200004577636705,3,0.07497825921823087,3.5000023841880648,116.5,1.0000000000000102,114.0999984741211,1.3589772682812218,111.9000015258789,0.07497825921823087 3176,2012-06-22,112.9000015258789,113.9000015258789,112.4000015258789,113.9000015258789,758035.0,-0.015693072975194067,2.0,2.4999904632933045,50.0,38.424824643919706,-0.414720462026807,3.2886660252696345,8.454683378569854,10.530318073357932,19.041919287074716,2.2999954223632955,-3.844207940875819,-2.33999862670899,-11.367302297638389,6.687305044220409,-6.85365046217369,2.1736532087557094,3.5999984741210938,43.7500372528941,4.672481209684953,4.513651835464699,6,-0.9000015258789062,4.099998474121094,11.974998474121094,13.14999771118164,10.099998474121094,4,0.08591671228648079,-1.4444472701533246,114.6999969482422,3.5000023841880648,116.5,1.0000000000000102,114.0999984741211,0.08591671228648079 3177,2012-06-25,110.6999969482422,112.6999969482422,110.4000015258789,112.1999969482422,835824.0,-0.019486311318892446,-1.1904813805631083,1.5,48.95397462826643,39.050348664671574,1.5045548869832288,4.7808035893458225,10.384347992652664,12.798888186996479,19.068297061819237,2.5,-4.005700625683829,-3.935002899169902,-12.435473261621254,4.5654674632814505,-8.185238080395578,0.31523228205577425,5.5,4.917958973858919,-36.884784800166216,4.250235181225673,6,1.3000030517577983,6.300003051757798,13.925003051757798,15.350002288818345,19.199996948242173,0,0.08762425334277069,2.0,112.9000015258789,-1.4444472701533246,114.6999969482422,3.5000023841880648,116.5,0.08762425334277069 3178,2012-06-26,110.0,111.6999969482422,109.5999984741211,111.1999969482422,756323.0,-0.006323369173799387,-1.099998474121108,0.7999979654948012,41.8918914274776,40.054666242917115,2.0606898479710765,4.697795253362557,10.884115672891483,13.538528900406959,20.02927141694269,2.099998474121108,-4.110813312877582,-3.984999847412112,-11.748415791868737,3.778416097044513,-7.866707819640425,-0.10329187518379968,5.503997192382826,5.797122281475945,-36.85480294178099,3.881707972228314,6,2.0,7.0,13.799999237060547,15.75,18.899993896484375,1,0.09000001387162637,-1.1904813805631083,110.6999969482422,2.0,112.9000015258789,-1.4444472701533246,114.6999969482422,0.09000001387162637 3179,2012-06-27,111.1999969482422,112.0,109.0999984741211,111.0,762185.0,0.010909063165838173,2.2222184546263724,-0.16666454738502826,38.5714130012244,40.396620410951925,1.2071064688461064,2.466503294281736,9.532390885163991,12.391942996233027,21.202125169749515,2.9000015258789062,-4.086930412420074,-2.050002670288066,-7.503537463582546,3.403532123006414,-4.776770066935299,0.676764726359167,3.6636804687500018,29.577449654044635,-11.533054448843124,2.7267673966472388,6,1.5500030517577983,5.800003051757798,10.800003051757798,13.300003051757798,15.800003051757798,2,0.07104318113925778,-1.099998474121108,110.0,-1.1904813805631083,110.6999969482422,2.0,112.9000015258789,0.07104318113925778 3180,2012-06-28,111.8000030517578,113.3000030517578,111.0,111.5,559099.0,0.005395738489047508,-2.5384579269222876,1.500038147554564,43.500001335144525,41.58579617606048,1.0113086019729423,1.2368336990357847,8.684563259925397,11.876523286575491,21.524926520338468,2.3000030517577983,-3.968826114820331,-1.0099967956543168,-5.252090597633028,3.232097006324395,-3.1310436966436725,1.111050105335039,2.474580171875033,56.250059604606584,15.169140389611961,2.121046900989355,6,0.9999961853027486,5.199996948242202,9.749998092651381,12.699996948242202,18.399993896484418,3,0.08497316404903832,2.2222184546263724,111.1999969482422,-1.099998474121108,110.0,-1.1904813805631083,110.6999969482422,0.08497316404903832 3181,2012-06-29,116.0999984741211,116.0999984741211,114.0999984741211,114.0999984741211,1000887.0,0.03846149646679886,1.0,6.666598850516566,55.55555555555556,44.18593096960869,-2.9744079176297618,-3.278507641937665,4.207393284710037,7.653446271503441,20.764127889014482,4.2999954223632955,-3.094925236007896,3.319998550415036,-0.8133567268529873,7.45335382768306,1.2533209117810173,5.386676189049055,-8.599998474121094,100.0,56.44984988517437,2.0666776386340153,6,-3.299999237060547,0.9000015258789062,5.200002670288086,8.400001525878906,14.900001525878906,4,0.0585702251604554,-2.5384579269222876,111.8000030517578,2.2222184546263724,111.1999969482422,-1.099998474121108,110.0,0.0585702251604554 3182,2012-07-02,116.5,118.0,115.4000015258789,116.0999984741211,521637.0,0.0034453189589667144,-1.8888945403066177,0.20000076293945312,59.292032410761394,47.374812754445976,-2.9650905036151727,-3.5784466238454797,3.6892406595463,7.290358658495478,19.177413547311577,2.5999984741210938,-2.312752473724231,3.5400001525878935,-0.9162898670534503,7.996290172229237,1.3118551427672287,5.768145162408558,-8.828000030517572,83.14607030528717,33.65698332946736,2.228145009820671,7,-2.950000762939453,0.5,4.650001525878906,8.0,15.300003051757784,0,0.05579399141630903,1.0,116.0999984741211,-2.5384579269222876,111.8000030517578,2.2222184546263724,111.1999969482422,0.05579399141630903 3183,2012-07-03,119.1999969482422,119.3000030517578,115.9000015258789,116.0999984741211,491670.0,0.02317593946989005,1.0606003158096817,7.74996662152629,70.61403273948955,50.493543586428515,-5.437371568882924,-5.953618737696857,0.7775265941754981,4.657721189209511,17.291995196937915,3.400001525878892,-1.492236528333592,5.8399971008300895,0.6698820227202873,11.010112178939892,3.2549395617751884,8.42505463988499,-11.114876977539069,99.01954844476386,42.801098709458905,2.5850575390549033,7,-4.999996185302749,-2.1999969482422017,1.8000030517577983,5.300003051757798,12.000000000000014,1,0.08976507736731087,-1.8888945403066177,116.5,1.0,116.0999984741211,-2.5384579269222876,111.8000030517578,0.08976507736731087 3184,2012-07-04,119.6999969482422,119.9000015258789,118.4000015258789,119.3000030517578,356865.0,0.004194630979874159,2.7499856949398236,0.12903035269970808,71.12068951342529,53.277732290149416,-6.074516628850446,-6.295989148657682,0.08014959004351851,4.206317957932711,15.991080588050377,1.5,-0.5601151405236067,6.0349971771240405,0.13681918989756525,11.933175164350516,3.0859081835107958,8.984086170737285,-10.941983992675787,97.75275793992682,35.772912646676716,2.949088993613241,7,-5.199996948242202,-2.6999969482422017,1.6500034332275249,4.800003051757798,13.199996948242173,2,0.076858790165385,1.0606003158096817,119.1999969482422,-1.8888945403066177,116.5,1.0,116.0999984741211,0.076858790165385 3185,2012-07-05,118.5,120.9000015258789,118.5,119.3000030517578,560538.0,-0.010025037417177862,-4.9999809265864315,-2.000038147554564,64.41442478633388,54.87933504418651,-4.781643959885315,-5.163848536611283,1.0550845038071373,5.454813999032012,15.158910566376507,2.4000015258789062,0.2758900185918094,4.710000228881839,-1.4945463739549325,10.91454683171861,1.607726927463446,7.8122735303002315,-8.850627958808587,64.70587575312187,0.4099412287011859,3.1022733014183865,7,-3.5,-2.450000762939453,2.950000762939453,6.0,12.699996948242216,3,0.07172995780590719,2.7499856949398236,119.6999969482422,1.0606003158096817,119.1999969482422,-1.8888945403066177,116.5,0.07172995780590719 3186,2012-07-06,117.0999984741211,119.0,117.0999984741211,117.5999984741211,394181.0,-0.011814358868176389,-6.600006103515625,0.624997615823315,61.1111074884157,56.230127584203096,-3.043250007267673,-3.743109825742323,2.2961580980949066,6.903649623923684,14.063270413892495,1.9000015258789062,0.4429211443776353,3.1749988555908146,-3.2005693658425542,9.550567077024184,-0.012785255125862705,6.362782966307492,-6.325563484460929,30.90903542258523,-32.39393209159341,3.1877841107166818,7,-2.0999984741210938,-2.6499977111816406,4.350002288818359,7.400001525878906,14.299995422363281,4,0.11187018484049083,-4.9999809265864315,118.5,2.7499856949398236,119.6999969482422,1.0606003158096817,119.1999969482422,0.11187018484049083 3187,2012-07-09,117.0,118.4000015258789,116.3000030517578,117.6999969482422,428236.0,-0.0008539579455518753,-1.000007266121694,1.3999938964844034,56.807516781985164,57.88741929025949,-2.185438531195331,-3.549437235589238,2.3327274061661,6.982141005484635,13.623563482553125,2.099998474121108,0.6162586768091955,2.9000003814697237,-3.6170200204350635,9.417020783374511,-0.3585098194826628,6.15851058242211,-5.213008356717964,21.999969482421875,-36.15720348778072,3.25851020095239,7,-2.0,-2.799999237060547,4.450000762939453,7.5,15.199996948242216,0,0.11965811965811968,-6.600006103515625,117.0999984741211,-4.9999809265864315,118.5,2.7499856949398236,119.6999969482422,0.11965811965811968 3188,2012-07-10,118.5999984741211,119.5,116.9000015258789,117.6999969482422,590582.0,0.013675200633513684,-1.0800051269687712,-1.2857220708446402,55.121949404069625,59.726367779464525,-2.7236593264372715,-4.904723709448987,0.6769126413436197,5.392075040199671,12.962679906447727,2.5999984741210938,0.8592158126846812,4.184999084472651,-2.5703557631682514,10.940353932113553,0.8073216606522067,7.5626765082930945,-5.901705842579375,49.99991707177122,-2.746093466273493,3.377677423820451,7,-2.6499977111816406,-4.399997711181641,1.6000022888183594,4.650001525878906,13.70000457763669,1,0.11129852232263704,-1.000007266121694,117.0,-6.600006103515625,117.0999984741211,-4.9999809265864315,118.5,0.11129852232263704 3189,2012-07-11,117.6999969482422,119.4000015258789,116.8000030517578,119.0,497086.0,-0.007588545847032835,1.4761818261084523,-1.444445386343414,57.65306479928064,61.298930386590754,-0.8992336046595,-3.5653246233014926,1.4869225227699445,6.311246904953052,11.699180931783404,2.599998474121108,1.318448202087069,2.889997863769551,-3.6495645454012475,9.42956027294035,-0.3797833408158482,6.1597790683549505,-4.181533427266757,30.43466001914036,-18.569732530233928,3.269781204585396,7,-0.1999969482422017,-3.4999961853027486,1.4500045776367045,4.500003814697251,15.400009155273423,2,0.11469838870035454,-1.0800051269687712,118.5999984741211,-1.000007266121694,117.0,-6.600006103515625,117.0999984741211,0.11469838870035454 3190,2012-07-12,116.0,117.8000030517578,115.3000030517578,117.1999969482422,505399.0,-0.014443474871029593,1.0833253860777043,0.9230724086529078,57.94871714615147,61.5648372299903,1.63066820240428,-1.4597411356223233,3.1172276765423987,7.976015348664532,9.981405306763813,2.5,2.042795736964706,0.8850009918212862,-5.246632953301827,7.016634936944399,-2.180815980740263,3.9508179643828356,-1.7433826785342035,16.666606115872703,-31.63913082251733,3.065816972561554,7,2.1000022888183594,-1.7999992370605469,3.1500015258789062,6.200000762939453,17.199996948242216,3,0.1456896025558998,1.4761818261084523,117.6999969482422,-1.0800051269687712,118.5999984741211,-1.000007266121694,117.0,0.1456896025558998 3191,2012-07-13,117.1999969482422,117.9000015258789,116.0,116.0,592911.0,0.010344801277950122,-2.166677263074908,-1.0,67.56758205729881,62.48434274627223,0.6739927082665389,-2.380097435868379,1.6440518904439188,6.747410172868982,8.88660784217879,1.9000015258789062,2.8503612426140705,1.829998016357436,-4.196992669296947,7.856988702011819,-1.1834973264697624,4.8434933591846345,-2.279041206335094,45.237982786620734,-8.202576057962503,3.0134953428271927,7,0.9000053405761577,-2.9999961853027486,1.9500045776367045,5.000003814697251,15.100006103515582,4,0.11945392802512345,1.0833253860777043,116.0,1.4761818261084523,117.6999969482422,-1.0800051269687712,118.5999984741211,0.11945392802512345 3192,2012-07-16,120.0,120.1999969482422,117.0,117.1999969482422,522500.0,0.02389081164391449,-1.0000000000000089,2.333341810459887,74.27185544735305,62.890767491590395,-1.7626900733269792,-4.7876184582476355,-1.4376877389501033,3.906049543723114,8.589762384460792,3.1999969482422017,3.617262631493915,4.225001144409177,-1.9078690271826702,10.357871316001024,1.1585660586132605,7.291436230205093,-4.699996948242202,95.91842454363682,34.94552614775105,3.0664350857959226,7,-1.8999977111816406,-5.799999237060547,-0.8499984741210938,1.049999237060561,12.800003051757784,0,0.09499994913736987,-2.166677263074908,117.1999969482422,1.0833253860777043,116.0,1.4761818261084523,117.6999969482422,0.09499994913736987 3193,2012-07-17,119.8000030517578,120.5,119.1999969482422,119.8000030517578,470844.0,-0.0016666412353516513,-1.1666497126291415,0.0,71.93880132813797,62.98166880433625,-1.6412239493041625,-4.362356591754249,-1.5275601482696004,4.0535258069163405,8.306080824386145,1.3000030517577983,3.7848596759859277,3.7400039672851477,-2.5916706006826473,10.071678535252943,0.5741666833012431,6.905841251269052,-3.940000152587885,86.53851232588073,20.70226251958114,3.1658372839838997,7,-1.700000762939439,-5.600002288818345,-0.650001525878892,0.8999977111816548,10.800003051757827,1,0.10350578948756106,-1.0000000000000089,120.0,-2.166677263074908,117.1999969482422,1.0833253860777043,116.0,0.10350578948756106 3194,2012-07-18,120.8000030517578,121.0,119.5,120.0,376798.0,0.008347245196379305,1.500006357844945,100.0,72.50001716615073,63.880067957649246,-2.758907422185601,-5.295180398820634,-2.827904857229271,3.0014966793708595,8.686438528014548,1.5,3.8701627385393493,4.525003814697257,-2.1521768692133207,11.202184498607835,1.186413472741961,7.863594156652553,-4.43600028991699,96.49127973123078,28.226204454325213,3.338590341955292,7,-2.650001525878892,-6.550003051757798,-2.1250019073486186,-0.10000228881834516,9.199996948242202,2,0.0951986730916945,-1.1666497126291415,119.8000030517578,-1.0000000000000089,120.0,-2.166677263074908,117.1999969482422,0.0951986730916945 3195,2012-07-19,123.3000030517578,124.0,121.5999984741211,122.0,506374.0,0.02069536371558578,-1.2857090956650632,1.624997615823315,69.78024396470514,64.84330534390364,-5.0360140120694865,-7.5025124210553855,-5.598944319199589,0.40120493732449347,9.362134301325698,3.1999969482422017,3.4981135349243573,6.595003509521476,-0.7312228486673433,13.921229867710295,2.9318903304270663,10.258116688615885,-6.379680621337883,91.25003814697249,25.883907596229875,3.6631131790944087,7,-3.650001525878892,-7.550003051757798,-6.250001907348619,-3.400001525878892,4.999999999999986,3,0.07948096357827383,1.500006357844945,120.8000030517578,-1.1666497126291415,119.8000030517578,-1.0000000000000089,120.0,0.07948096357827383 3196,2012-07-20,122.5999984741211,123.5,122.0,123.0,390396.0,-0.0056772470422638,1.1428548073307503,-0.30769275913471467,66.48648916151268,65.91874671940667,-3.8820250417180517,-6.364878904894226,-5.0934352869856525,1.0405370422023736,9.70022180736664,1.5,3.034137969611237,5.409999084472659,-2.13660099429255,12.956599163237868,1.6366990450900545,9.183299123855264,-4.688521183959963,79.99997820172992,16.185475663190672,3.7733000393826015,7,-2.9499969482421875,-6.099998474121094,-6.924999237060547,-3.3499984741210938,6.900001525878906,4,0.08646002125651431,-1.2857090956650632,123.3000030517578,1.500006357844945,120.8000030517578,-1.1666497126291415,119.8000030517578,0.08646002125651431 3197,2012-07-23,120.4000015258789,126.1999969482422,120.1999969482422,121.5999984741211,693207.0,-0.017944510404758085,-6.49997138987978,2.999980926586431,53.333347461847666,65.7200131702709,-1.2840502333141615,-3.584711804360495,-3.088493939553075,3.2127574394888825,9.836036719397606,6.0,2.8068293073631594,2.725001907348627,-4.2937331435025925,9.743736958199847,-0.7843656180769898,6.234369432774244,-1.6361310563403322,17.142922537667207,-40.474380796658195,3.5093675254256116,7,0.34999847412109375,-2.7500038146972656,-5.42500114440918,-1.1500015258789062,8.599998474121094,0,0.09883722072313339,1.1428548073307503,122.5999984741211,-1.2857090956650632,123.3000030517578,1.500006357844945,120.8000030517578,0.09883722072313339 3198,2012-07-24,119.9000015258789,121.3000030517578,119.1999969482422,120.5999984741211,409794.0,-0.00415282386763538,1.0,0.5833322736925092,50.555568506693696,64.93140247109457,-0.6484427994759869,-2.4295651750058767,-2.709562662326462,3.64985712244912,9.67245409880005,2.1000061035155966,2.750668048766613,1.7300018310546932,-4.342231105576559,7.802234767685945,-1.306114637260933,4.766118299370319,6.2999954223632955,10.000065394810065,-40.78307393739931,3.036116468315627,7,0.8499984741210938,-2.2500038146972656,-5.025001525878906,-0.6500015258789062,9.400001525878878,1,0.1075896694054217,-6.49997138987978,120.4000015258789,1.1428548073307503,122.5999984741211,-1.2857090956650632,123.3000030517578,0.1075896694054217 3199,2012-07-25,119.0999984741211,120.3000030517578,119.0,119.5999984741211,406409.0,-0.006672252223325792,-2.714310626702957,0.7142888283378747,51.70454126744194,64.23760515123797,0.4146385496546401,-1.0618073286113088,-2.0778822775128845,4.352928385578679,9.364761203805665,1.3000030517577983,2.840184814329618,0.5349987030029268,-4.580622763818241,5.650620169824094,-2.02281203040765,3.0928094364135035,7.099998474121108,1.3888682848054157,-45.66546270821872,2.5578107334105833,7,2.0,-1.4500007629394531,-4.224998474121094,0.15000152587890625,8.900001525878906,2,0.09655757998933412,1.0,119.9000015258789,-6.49997138987978,120.4000015258789,1.1428548073307503,122.5999984741211,0.09655757998933412 3200,2012-07-26,121.3000030517578,121.8000030517578,118.9000015258789,120.4000015258789,646379.0,0.018471911048048684,2.052630733585803,-1.800003051757784,61.41305497102693,63.553768808318864,-1.0666699785732732,-2.6494420994617514,-4.443458428917452,2.110912120767111,9.568572667721241,2.900001525878892,2.927965447968674,2.260003280639637,-1.8824110050589837,6.402417566338258,0.18879613779033377,4.33121042348894,4.611994018554711,32.876753847359495,-15.549823243332995,2.071207142849307,7,0.29999542236329546,-3.6500053405761577,-6.425003051757798,-2.0500030517577983,7.599990844726577,3,0.07172297386117932,-2.714310626702957,119.0999984741211,1.0,119.9000015258789,-6.49997138987978,120.4000015258789,0.07172297386117932 3201,2012-07-27,122.9000015258789,123.0,120.4000015258789,122.0,543941.0,0.013190424021987779,3.7272765104488172,1.0000000000000158,64.82412330020745,62.50402079196935,-1.9814657446704729,-3.9145836015741224,-6.090688832790377,0.4378614897918851,10.679063723916183,2.5999984741210938,3.086379418237499,3.5200016021728544,-0.7214501202156782,7.761453324561387,1.399275740978581,5.640727463367128,2.591275811767588,54.79455490815969,2.900222219208679,2.120725861194268,7,-0.3500022888183594,-5.250003814697266,-8.025001525878906,-3.6500015258789062,7.900001525878878,4,0.043938172976684564,2.052630733585803,121.3000030517578,-2.714310626702957,119.0999984741211,1.0,119.9000015258789,0.043938172976684564 3202,2012-07-30,123.0,124.0,122.5999984741211,123.9000015258789,718636.0,0.0008136572244064055,1.5454608507480285,-1.0,61.9565248940074,61.394878965954845,-1.8005042189460738,-3.6919378017152837,-6.176478966452237,0.22952302667921742,12.040744636724517,1.4000015258789062,3.4063977523720723,3.2950000762939453,-1.0128773197097019,7.6028774722975925,1.1410613782921217,5.448938774295769,2.095800788940437,80.39215099623466,27.09087089685353,2.153938698001826,7,-0.4500007629394531,-5.350002288818359,-8.5,-3.75,7.0,0,0.05284552845528445,3.7272765104488172,122.9000015258789,2.052630733585803,121.3000030517578,-2.714310626702957,119.0999984741211,0.05284552845528445 3203,2012-07-31,129.89999389648438,130.89999389648438,124.5999984741211,124.6999969482422,1919762.0,0.05609751135353158,-1.3333342752349573,-5.777764591192287,74.99999999999996,61.672654836382534,-7.953549309390638,-10.276072967673485,-12.978569302433769,-6.739787619864984,13.574044513474764,7.899993896484375,3.645056712898594,9.659994125366211,3.400551342945647,15.919436907786775,6.530272734155929,12.789715516576493,-10.999992370605469,91.66666136847265,34.00755839355105,3.1297213912102793,7,-4.999996185302734,-9.89999771118164,-15.399993896484375,-10.649993896484375,-2.0999908447265767,1,-0.006928359805786988,1.5454608507480285,123.0,3.7272765104488172,122.9000015258789,2.052630733585803,121.3000030517578,-0.006928359805786988 3204,2012-08-01,128.89999389648438,129.89999389648438,126.9000015258789,129.0,799666.0,-0.007698229768947407,2.157896850254582,-0.01923195427055615,77.21518050119656,62.4987588959927,-6.35168186416351,-9.013626045006063,-11.84835787415696,-5.822009800511012,15.043048856496306,2.9999923706054688,3.4727241260439,8.199994277954104,0.8503811588033727,15.549607397104836,4.525187718378746,11.874800837529463,-9.759992523193361,83.3333227369453,19.642567433640778,3.6748065595753645,8,-3.9999961853027344,-8.89999771118164,-14.399993896484375,-9.649993896484375,1.600006103515625,2,0.0031032519333913378,-1.3333342752349573,129.89999389648438,1.5454608507480285,123.0,3.7272765104488172,122.9000015258789,0.0031032519333913378 3205,2012-08-02,127.0,129.60000610351562,126.0999984741211,129.10000610351562,609116.0,-0.014740061958499417,1.2580649924690641,20.99877937137626,70.0819784901049,62.89825771028072,-4.326641584978617,-6.792434459689275,-9.982616611841536,-4.000154043586107,16.229326213410538,3.5000076293945312,3.379618072288366,5.875000381469732,-1.9091585426482993,13.65915930558775,1.9829209194107165,9.767079843528748,-7.624798776245115,62.85717399755133,-3.0368771472135876,3.892079462059009,8,-2.1000022888183594,-6.0500030517578125,-12.125,-8.599998474121108,5.0,3,0.007874015748031482,2.157896850254582,128.89999389648438,-1.3333342752349573,129.89999389648438,1.5454608507480285,123.0,0.007874015748031482 3206,2012-08-03,130.19999694824222,130.19999694824222,126.4000015258789,126.8000030517578,454278.0,0.025196826364112024,1.2352954376138594,-1.6190400069754465,70.56452009854232,64.81283244769124,-7.079713952695769,-9.444938892143597,-13.103017351376195,-7.217363326245845,17.92930895885061,3.7999954223633097,3.2903837059487557,8.41999740600589,-0.10725688845408854,16.947251700465856,4.156370258775908,12.683624553235873,-10.594299871032746,91.56629717703089,28.252746779899923,4.263627147229983,8,-5.299999237060575,-7.7000007629394815,-15.299997329711942,-11.799995422363324,1.900009155273409,4,-0.009984662689927926,1.2580649924690641,127.0,2.157896850254582,128.89999389648438,-1.3333342752349573,129.89999389648438,-0.009984662689927926 3207,2012-08-06,131.0,131.80000305175778,128.5,130.5,394175.0,0.006144416824186205,2.142850914798134,0.1470590875227742,72.04724338495295,67.20079632305338,-6.948714140603215,-9.636381815335014,-13.925319711519407,-8.031698289049174,20.042053541085323,3.300003051757784,3.1652590452008127,8.520000457763672,-0.6308042279193842,17.670805143446728,3.944598114922144,13.0954028006052,-11.168416986405035,88.88885356764071,27.335257715820532,4.575402342841531,8,-5.649997711181655,-7.449996948242216,-16.100000381469727,-12.599998474121108,0.600006103515625,0,-0.0015266942613909595,1.2352954376138594,130.19999694824222,1.2580649924690641,127.0,2.157896850254582,128.89999389648438,-0.0015266942613909595 3208,2012-08-07,131.80000305175778,132.60000610351562,130.5,130.60000610351562,636745.0,0.006106893524868484,-1.9999891009362296,2.399993896484318,71.82539946848546,69.43644723428044,-6.574571065484108,-9.904582144625664,-14.745233215575666,-8.88623483867616,22.015263969269927,2.100006103515625,3.201041987430898,8.660003280639614,-1.1899005550133381,18.509907116292567,3.7350513628131523,13.58495519846609,-11.48968323663631,87.69227518841605,29.295739383233844,4.9249519178264745,8,-6.0499992370605185,-7.849998474121065,-16.52500343322751,-13.400001525878892,-0.5,1,-0.013657078983912663,2.142850914798134,131.0,1.2352954376138594,130.19999694824222,1.2580649924690641,127.0,-0.013657078983912663 3209,2012-08-08,131.19999694824222,131.69999694824222,130.0,131.69999694824222,380181.0,-0.004552398252069434,5.799987792968864,-0.4166677263075007,66.952774381479,70.05197161321956,-4.556884536044976,-8.686704853576487,-14.266010218476836,-8.38312593357007,24.046232573451114,1.800003051757784,3.737708939733892,7.384997177124049,-2.741625372503819,17.511619726751903,2.321685902310122,12.448308451937976,-10.152295955817095,78.46142289214792,23.220104766373098,5.063311274813927,8,-4.69999313354495,-7.249992370605497,-15.59999656677249,-12.799995422363324,-1.300003051757841,2,-0.02591458822842574,-1.9999891009362296,131.80000305175778,2.142850914798134,131.0,1.2352954376138594,130.19999694824222,-0.02591458822842574 3210,2012-08-09,132.89999389648438,133.69999694824222,130.69999694824222,131.69999694824222,485174.0,0.012957294114212425,1.1428548073307068,-2.399993896484318,71.19341021127157,70.75967015889334,-4.959975259164523,-9.545059657925663,-15.898665365868084,-10.169521588068633,26.761250422274486,3.0,4.490964750670955,8.239994430541998,-1.9610138519016687,18.44100271298565,3.139490289320179,13.340498571763831,-11.159154597393822,89.04104721343994,35.40592953970368,5.100504141221827,8,-4.749996185302734,-8.399993896484375,-17.149993896484375,-14.499992370605483,0.20001220703125,3,-0.018058645648650118,5.799987792968864,131.19999694824222,-1.9999891009362296,131.80000305175778,2.142850914798134,131.0,-0.018058645648650118 3211,2012-08-10,131.19999694824222,132.80000305175778,130.69999694824222,132.0,367216.0,-0.01279155023563272,-1.3333361590302313,-0.6666709052299553,72.68907037733153,71.95217521259603,-2.189006923900706,-7.106810125229771,-14.023964346310407,-8.568282694462269,29.592693174323554,2.199996948242159,5.330389598856854,5.839997482299836,-4.124229446830128,15.804224411429786,0.8578840177348468,10.822110946864811,-8.502425037219524,51.92304870784417,-6.0666795115551935,4.982113464564976,8,-2.0499992370605753,-6.699996948242216,-15.674997329711942,-12.799995422363324,0.8000030517577841,4,0.006097584377790621,1.1428548073307068,132.89999389648438,5.799987792968864,131.19999694824222,-1.9999891009362296,131.80000305175778,0.006097584377790621 3212,2012-08-13,131.39999389648438,132.0,130.80000305175778,131.19999694824222,292305.0,0.0015243670190103753,-1.4000305180437138,-0.24999523164658113,74.46807681731443,71.89307263674206,-1.1981575896155334,-6.755305903423306,-13.920827269127699,-8.858893761757685,31.90601825174556,1.199996948242216,5.873558397859711,5.469994735717776,-4.507470212921277,15.44745968435683,0.4812622613982569,10.458727210037296,-7.822227982484122,37.83770408647175,-25.139173694509758,4.988732474319523,8,-1.4999961853027344,-6.899993896484375,-16.67499351501465,-12.999992370605483,0.100006103515625,0,0.005327338200507903,-1.3333361590302313,131.19999694824222,1.1428548073307068,132.89999389648438,5.799987792968864,131.19999694824222,0.005327338200507903 3213,2012-08-14,132.19999694824222,132.5,131.0,131.0,225626.0,0.0060883035686294384,-1.500006357844945,6.000076295110478,77.87234622788026,71.96609105081805,-1.8300437532209912,-6.934222169785372,-14.34734560972774,-9.747375698611734,34.28998459849099,1.5,6.281775374697219,5.649998092651401,-4.264474155777492,15.56447034108028,0.6927619684369688,10.607234216865848,-7.812452551502602,59.45942602161832,-10.840802214534655,4.957236124214441,8,-2.2999992370605753,-7.699996948242216,-17.59999656677249,-13.799995422363324,-0.5999908447265909,1,-0.004538508763820115,-1.4000305180437138,131.39999389648438,-1.3333361590302313,131.19999694824222,1.1428548073307068,132.89999389648438,-0.004538508763820115 3214,2012-08-15,132.30000305175778,133.10000610351562,131.39999389648438,132.0,306477.0,0.000756475838306736,-1.266659885051625,0.25000317892244284,75.70094190963106,72.59042031965429,-1.561217946622918,-6.45969460292163,-14.142375536578754,-9.974498471204981,36.695717427635664,1.70001220703125,6.848854065285124,5.175004196166967,-4.669013023443654,15.019021415777587,0.2529955863616635,10.097012805972284,-7.167462450897958,53.333536783852274,-20.804083621051724,4.922008609805314,8,-2.250003814697237,-7.800003051757784,-17.22500228881833,-13.900001525878892,0.3000030517578409,2,-0.00755857881279709,-1.500006357844945,132.19999694824222,-1.4000305180437138,131.39999389648438,-1.3333361590302313,131.19999694824222,-0.00755857881279709 3215,2012-08-16,133.10000610351562,133.80000305175778,131.5,131.5,350238.0,0.0060468861171898425,-1.8749928474698763,5.33329942525863,74.75729449798416,73.0562841418145,-1.570045891129098,-6.838473818390625,-14.69918941804184,-10.85514547403021,38.485179394942215,2.300003051757784,6.4715812205661365,5.485007095336911,-4.531456426681501,15.50147061735531,0.4767753343276979,10.49323885634611,-7.282068994865213,77.41949774071973,0.8006121225222813,5.0082317610092,8,-1.9500045776367188,-8.550003051757841,-17.2500057220459,-14.700004577636733,0.29998779296875,3,-0.024042164239590713,-1.266659885051625,132.30000305175778,-1.500006357844945,132.19999694824222,-1.4000305180437138,131.39999389648438,-0.024042164239590713 3216,2012-08-17,133.19999694824222,133.80000305175778,132.19999694824222,133.19999694824222,394393.0,0.0007512459815277595,1.6666497126292206,0.0,74.75728514911793,73.35739989338838,-1.3407261613607488,-6.433469404158302,-14.498234531676502,-11.008873437158826,40.37134611053278,1.6000061035155682,6.128786927149903,5.054998016357445,-4.965920056081046,15.075916088795935,0.044538980138213446,10.06545705257669,-6.5838532452810625,79.99979654948106,3.6988252129618644,5.0104590362192445,8,-1.2999954223633097,-8.299995422363324,-17.04999542236331,-14.799995422363324,-1.8999938964844318,4,-0.0007506820346658838,-1.8749928474698763,133.10000610351562,-1.266659885051625,132.30000305175778,-1.500006357844945,132.19999694824222,-0.0007506820346658838 3217,2012-08-20,132.30000305175778,133.5,131.89999389648438,133.39999389648438,328138.0,-0.006756711089371481,1.4615420730776905,-100.0,58.21921458991974,71.84560157354774,-0.26477842310498545,-4.844633180017766,-13.27253388458331,-10.15721843050133,41.66349945331431,1.600006103515625,6.117204492699159,3.5600040435790845,-5.923364977144757,13.04337306430294,-1.1816804667828364,8.301688553941005,-4.965473413916968,46.4286298167307,-26.774979899905937,4.741684510361925,8,-0.40000152587887783,-6.900001525878892,-16.150001525878878,-13.900001525878892,-0.6000061035155682,0,-0.002267596710790798,1.6666497126292206,133.19999694824222,-1.8749928474698763,133.10000610351562,-1.266659885051625,132.30000305175778,-0.002267596710790798 3218,2012-08-21,132.80000305175778,134.0,131.80000305175778,132.5,344048.0,0.0037792894063986004,-1.588236350091051,-0.27273231699701245,63.82982867939963,71.49860760665003,-0.67946389236306,-4.562570612500082,-13.395616315724666,-10.663222840690779,43.44864129069839,2.199996948242216,5.871023059539496,3.4150039672851165,-5.256855461789513,12.086863396359746,-0.9209257472521983,7.750933681822431,-4.818926072525272,53.84637956735456,-17.329193225761216,4.335929714537314,8,-0.45000457763669033,-6.350002288818331,-16.650001525878878,-14.400001525878892,-3.400009155273409,1,-0.009789179381653468,1.4615420730776905,132.30000305175778,1.6666497126292206,133.19999694824222,-1.8749928474698763,133.10000610351562,-0.009789179381653468 3219,2012-08-22,130.60000610351562,132.30000305175778,130.39999389648438,132.10000610351562,290286.0,-0.016566241699442763,1.0000160619348506,-4.999949137887661,62.50002649096456,70.53267608217148,1.5941119412234173,-1.5355773404922957,-10.755899928862078,-8.498051284247708,45.11302886782147,2.400009155273409,5.4451998980039775,0.6400066375732365,-6.560694191276383,7.840707466422856,-2.9603437768515732,4.240357051998046,-1.896658361791026,5.5558852201924305,-63.917761285575374,3.600350414424809,8,1.5999908447265625,-4.150005340576172,-14.450004577636719,-12.200004577636733,-1.0,2,0.0076569674828910195,-1.588236350091051,132.80000305175778,1.4615420730776905,132.30000305175778,1.6666497126292206,133.19999694824222,0.0076569674828910195 3220,2012-08-23,130.0,132.0,129.80000305175778,131.10000610351562,325323.0,-0.004594227224155367,-1.9333292643228435,0.73333740234375,49.15255552322749,67.9175077650488,1.9439171447694434,-0.2639007198538934,-9.717304190716362,-7.968647308633223,46.385926612000084,2.199996948242216,4.9388649696634985,-0.39499931335450356,-6.333446812586544,5.543448185877523,-3.364223062970524,2.5742244362615168,-0.6610539872823438,4.761835560997698,-59.35950193368265,2.9692237496160163,8,1.9000015258789062,-3.549999237060547,-13.799999237060547,-11.599998474121108,0.399993896484375,3,0.020000046950120254,1.0000160619348506,130.60000610351562,-1.588236350091051,132.80000305175778,1.4615420730776905,132.30000305175778,0.020000046950120254 3221,2012-08-24,128.30000305175778,130.30000305175778,128.0,130.30000305175778,453056.0,-0.013076899601863201,1.300003051757784,1.8181717297822166,39.37008820062772,64.01773125208362,3.5640918745007184,1.9619855951566763,-7.660352280783002,-6.330694124621147,47.11481243351816,2.300003051757784,4.60820444653794,-2.364996337890659,-7.269677678647668,2.5396850028663494,-4.817337008269163,0.08734433248784512,5.699996948242216,5.000050862629735,-53.67554092188806,2.4523406703785042,8,2.699996948242216,-1.850002288818331,-10.600002288818331,-9.950004577636676,3.300003051757841,4,0.039750512263582616,-1.9333292643228435,130.0,1.0000160619348506,130.60000610351562,-1.588236350091051,132.80000305175778,0.039750512263582616 3222,2012-08-27,129.5,130.60000610351562,128.5,128.80000305175778,251618.0,0.009353054713164166,-2.230771036538845,-0.34999847412110796,41.22135626268907,59.94539903372904,2.3090601299318507,1.3427647380718213,-8.475643074066099,-7.595967180617961,47.6936468012045,2.300003051757841,4.003580242731772,-1.4899993896484318,-4.885291127918293,1.9052923486214297,-3.1876452587833626,0.20764647948649895,4.3799999999999955,25.0,-28.765693593208887,1.6976458691349317,8,1.5,-3.049999237060547,-11.424999237060547,-11.400001525878892,1.399993896484375,0,0.013899637465311088,1.300003051757784,128.30000305175778,-1.9333292643228435,130.0,1.0000160619348506,130.60000610351562,0.013899637465311088 3223,2012-08-28,129.0,130.19999694824222,128.89999389648438,128.89999389648438,472410.0,-0.0038610038610038533,-24.99847421422089,0.14286648501361818,41.53846334423742,56.14956808201863,2.5785689428593344,1.8676370717657278,-7.659738483289303,-7.116912013751687,47.101811599791986,1.300003051757841,3.452018679262551,-1.9449996948242188,-5.4239443196634625,1.533944930015025,-3.6844720072438406,-0.2055273824045969,4.762399999999985,23.25579744859049,-26.254762898437672,1.7394723124196232,8,2.0,-2.549999237060547,-9.80000114440918,-11.799999237060547,0.600006103515625,1,0.02093020890110253,-2.230771036538845,129.5,1.300003051757784,128.30000305175778,-1.9333292643228435,130.0,0.02093020890110253 3224,2012-08-29,129.30000305175778,129.69999694824222,128.19999694824222,129.19999694824222,320882.0,0.0023256050523858818,2.333355939099854,0.9999999999994316,34.48278583614933,51.67462267514809,2.0207690962334084,1.685557656731504,-7.711208674099581,-7.447504986993124,46.34298943257089,1.5,2.8219614991724313,-1.6649971008301065,-5.098745381524196,1.7687511798639974,-3.3818712411771514,0.05187703951693834,4.347148948242193,32.5000762939446,-11.514016690874463,1.7168741403470509,8,1.699996948242216,-2.850002288818331,-10.100004196166964,-12.300003051757784,-0.8000030517577841,2,0.0007733243802521272,-24.99847421422089,129.0,-2.230771036538845,129.5,1.300003051757784,128.30000305175778,0.0007733243802521272 3225,2012-08-30,128.0,129.69999694824222,127.8000030517578,128.60000610351562,349026.0,-0.010054161029195097,-2.7999877929687274,-5.999694842847475,35.71429544565885,47.33651270809708,2.8175531770710336,3.2299190848304136,-6.114626344871823,-6.2210895444314644,45.801639603802194,1.8999938964844176,1.9628501384052583,-3.015000152587902,-6.22765536389079,0.1976550587149859,-4.621327758239346,-1.408672546936458,5.534208959999972,7.142740366537984,-34.38913208641405,1.606327605651446,8,2.9000015258789062,-1.5499992370605469,-8.625001907348633,-11.0,1.0,3,0.01250004768371582,2.333355939099854,129.30000305175778,-24.99847421422089,129.0,-2.230771036538845,129.5,0.01250004768371582 3226,2012-08-31,128.89999389648438,129.80000305175778,127.6999969482422,128.10000610351562,482291.0,0.00703120231628418,-1.6249976158232973,-1.3332994252581252,39.495792931715016,45.256132523852116,1.3895890379370428,2.3479175317611976,-6.643440023541999,-7.2157322408635025,45.113596944391624,2.1000061035155824,1.2017650628029344,-2.0500061035156136,-5.382462128429069,1.2824499213978555,-3.7162341159723553,-0.38377809105887195,4.4048468271859065,41.37907447844017,-0.5944703387076942,1.666228012456732,8,1.9500045776367188,-1.6999931335449219,-9.274995803833008,-11.899993896484375,-0.899993896484375,4,0.011636928402064983,-2.7999877929687274,128.0,2.333355939099854,129.30000305175778,-24.99847421422089,129.0,0.011636928402064983 3227,2012-09-03,130.80000305175778,130.89999389648438,128.30000305175778,128.39999389648438,227878.0,0.014740180335456321,1.0000000000000218,3.000057221332077,44.61540809044449,43.1211969028571,-0.8331900824215666,0.4555111618978174,-8.071614182608613,-9.130047150105312,44.27471458653313,2.599990844726591,0.4305246451693847,-0.13999710083010086,-3.4730216209581783,3.1930274192979766,-1.8065093608941538,1.526515159233952,2.1685470453868163,96.8752831223318,54.754281408841095,1.666512260064041,9,-0.8000030517577841,-2.500003814697237,-10.70000457763669,-13.800003051757784,-3.499999999999986,0,0.006116231139851491,-1.6249976158232973,128.89999389648438,-2.7999877929687274,128.0,2.333355939099854,129.30000305175778,0.006116231139851491 3228,2012-09-04,130.0,131.30000305175778,130.0,131.0,408503.0,-0.006116231139851158,-1.6000061035155682,-0.41666507721554086,41.605826408403374,40.799619115905855,-0.5276212949344483,1.173936570033618,-6.776777578114334,-8.307632503559915,43.31721362537386,1.300003051757784,-0.41802834714567894,-0.8499999999999943,-4.182455832120127,2.4824558321201238,-2.5162279160600463,0.8162279160600576,2.6524369082104613,63.88886534141519,22.228376978538634,1.6662279160600617,9,-0.15000152587890625,-0.7000007629394531,-9.900001525878906,-13.0,-3.6999969482422017,1,0.006923029972956796,1.0000000000000218,130.80000305175778,-1.6249976158232973,128.89999389648438,-2.7999877929687274,128.0,0.006923029972956796 3229,2012-09-05,127.8000030517578,129.60000610351562,127.5,129.39999389648438,551007.0,-0.016923053448016923,1.0999900818627788,1.5999908447265767,32.45031038012594,38.94381410000568,1.3783775273382588,3.274014700916908,-4.135994244908275,-6.078628656963744,42.05842037332645,2.5,-0.815183231305042,-2.879997253417983,-6.473909635345038,0.7139151285090719,-4.67695344438151,-1.0830410624544555,4.555287458854579,7.8948108112446,-28.03442984038364,1.796956190963529,9,1.599998474121108,2.2499961853027486,-5.350006103515611,-8.60000610351561,-1.1000061035155966,2,0.014084530585095845,-1.6000061035155682,130.0,1.0000000000000218,130.80000305175778,-1.6249976158232973,128.89999389648438,0.014084530585095845 3230,2012-09-06,130.5,130.5,128.19999694824222,128.5,568179.0,0.021126736179722272,1.300003051757784,-1.2500071525982894,42.3728886616832,39.27745859567852,-1.3893396150701278,0.4058029740114648,-6.3740854967801255,-8.78312200922936,40.536713773113576,2.6999969482422017,-1.3160555649449748,-0.06000061035155113,-3.4987277163988324,3.378726495695716,-1.7793641633751918,1.6593629426720895,1.4668672697633838,78.94730501893352,46.585379260600924,1.7193635530236364,9,-1.0999984741210938,-0.4500007629394531,-8.050003051757812,-11.300003051757812,-4.199996948242202,3,-0.01532567049808431,1.0999900818627788,127.8000030517578,-1.6000061035155682,130.0,1.0000000000000218,130.80000305175778,-0.01532567049808431 3231,2012-09-07,132.0,132.39999389648438,130.30000305175778,130.30000305175778,508942.0,0.011494252873563315,-1.4705818994533262,0.849998474121108,49.18031966740856,40.16178786286957,-2.5806875089206187,-1.0869165669147378,-7.523849087661773,-10.266167988924565,39.1666076047105,2.099990844726591,-1.624717186534923,1.3999992370605412,-2.0883275283970875,4.88832600251817,-0.34416414566828735,3.1441626197893697,-4.5,91.83684908727415,58.72391621218815,1.744163382728815,9,-2.0500030517578125,-1.7999992370605469,-9.075002670288086,-12.800003051757812,-6.699996948242202,4,-0.022727272727272707,1.300003051757784,130.5,1.0999900818627788,127.8000030517578,-1.6000061035155682,130.0,-0.022727272727272707 3232,2012-09-10,132.10000610351562,132.5,131.30000305175778,131.30000305175778,309683.0,0.0007576219963305597,-1.9999809265862891,0.4705908752277691,48.04470226196522,40.88470329817267,-2.5402296551438326,-1.192953956959741,-7.278130803980204,-10.319725504531306,37.73412866460477,1.199996948242216,-1.657834256791432,1.4650047302246207,-2.070842919533561,5.000852379982788,-0.3029190946544702,3.2329285551037117,-4.502006225585944,92.0001220703125,58.9689231010434,1.7679238248790845,9,-2.100006103515625,-1.350006103515625,-8.400009155273438,-12.900009155273438,-6.800003051757827,0,-0.031037137880999044,-1.4705818994533262,132.0,1.300003051757784,130.5,1.0999900818627788,127.8000030517578,-0.031037137880999044 3233,2012-09-11,131.60000610351562,131.80000305175778,130.30000305175778,131.69999694824222,287779.0,-0.003785011180152398,8.999898275776271,-0.12498807911655058,53.08641742740778,42.951773474979156,-1.8244989700277188,-0.7802102693207189,-6.518130661121063,-9.836388050864983,35.95474763378995,1.800003051757841,-1.408805779505343,0.9950042724609318,-2.494817375522274,4.484825920444138,-0.7499065515306711,2.7399150964525347,-3.805926220703128,82.0001220703125,43.614191934281024,1.7449108239916034,9,-1.600006103515625,-0.850006103515625,-7.1500034332275675,-11.950004577636733,-6.600006103515625,1,-0.032674793710689265,-1.9999809265862891,132.10000610351562,-1.4705818994533262,132.0,1.300003051757784,130.5,-0.032674793710689265 3234,2012-09-12,131.30000305175778,132.30000305175778,130.89999389648438,132.0,541571.0,-0.002279658342278945,1.1538551826942767,7.000610407445265,54.08805755727072,44.99330259849158,-1.3532721012474553,-0.5891731781226497,-5.972371849010813,-9.548574326159866,34.042237383760124,1.400009155273409,-1.2643920162382756,0.7450012207031023,-2.6704299980781627,4.160432439484367,-0.962714388687516,2.4527168300937205,-3.3176863642577814,72.0931140327523,28.2372492778102,1.7077156093906323,9,-1.300003051757784,-0.5500030517577841,-6.449998855590792,-11.249999999999972,-7.100006103515582,2,-0.03808073026494152,8.999898275776271,131.60000610351562,-1.9999809265862891,132.10000610351562,-1.4705818994533262,132.0,-0.03808073026494152 3235,2012-09-13,129.89999389648438,131.5,129.89999389648438,130.89999389648438,207639.0,-0.010662674202083111,-2.20001220703125,1.4285776566756914,55.128168761976035,46.73023324629836,0.3850905795687538,0.5890056569002695,-4.29912280374522,-8.173809424679149,31.725810526596444,1.600006103515625,-1.1107789774993364,-0.49500732421876137,-3.7018928173846746,2.711878168947152,-2.0984500708017038,1.108435422364181,-1.7369698764843804,0.0,-46.75618981226356,1.6034427465829544,9,0.100006103515625,0.850006103515625,-4.674989700317383,-9.849990844726562,-5.199996948242173,3,-0.02463431176749864,1.1538551826942767,131.30000305175778,8.999898275776271,131.60000610351562,-1.9999809265862891,132.10000610351562,-0.02463431176749864 3236,2012-09-14,133.10000610351562,133.30000305175778,131.39999389648438,132.5,558098.0,0.024634429233163058,2.800018310547034,-0.600006103515625,60.22726878647802,48.46488443474653,-2.409926026106035,-2.7604093250728,-7.137943946006203,-11.337602880637178,29.515663072160315,3.400009155273409,-0.7974758519363263,2.7100044250488224,-0.4787288547446167,5.898737704842262,1.1156377851521029,4.304371064945542,-4.763503044315627,94.11775265569612,42.76677660890982,1.5943666398967227,9,-2.7000045776367188,-2.350006103515625,-6.775007247924805,-12.500007629394517,-8.500007629394531,4,-0.051089427046827285,-2.20001220703125,129.89999389648438,1.1538551826942767,131.30000305175778,8.999898275776271,131.60000610351562,-0.051089427046827285 3237,2012-09-17,132.0,133.5,131.89999389648438,132.19999694824222,408602.0,-0.008264508287551209,-6.999847415601755,-0.3333248563145787,58.24173889422671,50.31331915539357,-1.2536323320759095,-1.775038217941443,-5.678858224512865,-10.157908671287572,27.391480978036814,1.600006103515625,-0.4076945011902069,1.6249984741210994,-1.5285320093615837,4.778528957603783,0.04823323237977206,3.201763715862427,-3.365686941246537,58.333403975755516,3.2869458171665897,1.5767652417413385,9,-1.5,-1.25,-5.17500114440918,-11.400001525878892,-7.900001525878906,0,-0.05075755263819848,2.800018310547034,133.10000610351562,-2.20001220703125,129.89999389648438,1.1538551826942767,131.30000305175778,-0.05075755263819848 3238,2012-09-18,131.5,131.69999694824222,130.69999694824222,131.0,569724.0,-0.0037878787878787845,1.222237292733236,-2.5000381475543865,55.97823968686389,52.9275335228089,-0.5794126336865304,-1.451862576500048,-4.869765830927776,-9.58510922501678,24.83634942516272,1.300003051757784,-0.10966818537116296,1.1899986267089844,-1.8025560887294034,4.182553342147372,-0.30627873101022374,2.6862759844281925,-2.4764319859468173,44.444538634340695,-12.898119077184013,1.496277357719197,9,-0.6500015258789062,-0.75,-4.30000114440918,-10.900001525878892,-7.800003051757798,1,-0.04714826576610043,-6.999847415601755,132.0,2.800018310547034,133.10000610351562,-2.20001220703125,129.89999389648438,-0.04714826576610043 3239,2012-09-19,131.60000610351562,131.89999389648438,131.0,131.39999389648438,403248.0,0.0007605026883317212,1.2500190737773709,0.4000244140625,60.46510802663541,54.9377801189147,-0.09353866033202962,-1.5527186260019334,-4.6241304674395565,-9.622172232669271,23.017465055862495,0.899993896484375,-0.003344947158097966,1.240004730224598,-1.805892671153856,4.285902131603052,-0.28294397046462905,2.762953430913825,-2.2183235305867015,47.222481244436906,-15.789764381925394,1.5229487006892242,9,0.0999908447265625,-0.850006103515625,-4.400007247924805,-11.000007629394517,-3.600006103515625,2,-0.050152019737173203,1.222237292733236,131.5,-6.999847415601755,132.0,2.800018310547034,133.10000610351562,-0.050152019737173203 3240,2012-09-20,132.60000610351562,132.89999389648438,130.30000305175778,131.5,404567.0,0.007598783842102552,2.05884570505344,5.499694842844065,60.6936467168118,56.2170386799595,-0.8541490205288653,-2.4748312947202464,-5.204938167283714,-10.532017832782401,21.58026914462324,2.599990844726591,0.2563668412440734,2.110004425048828,-1.089275124423125,5.309283974520795,0.5103646503128516,3.7096441997848046,-2.888858136421021,71.87516391292971,5.873389569951556,1.5996397747359805,9,-0.9000091552734375,-1.850006103515625,-5.325006484985352,-12.000007629394517,-4.400009155273409,3,-0.06334848241798618,1.2500190737773709,131.60000610351562,1.222237292733236,131.5,-6.999847415601755,132.0,-0.06334848241798618 3241,2012-09-21,133.39999389648438,133.60000610351562,132.39999389648438,132.69999694824222,687809.0,0.006033090167011146,1.1817980052988584,0.6363573311138596,58.02464949584867,57.325921705946556,-1.603263690323132,-3.028418814788097,-5.606480301839127,-11.34326404013305,21.127466833915847,1.20001220703125,0.9244405582871025,2.6549926757812443,-0.6213842115602404,5.931369563122729,1.016804232110502,4.293181119451987,-3.3857377667573303,93.93902963439056,30.52716376502535,1.6381884436707437,9,-1.649993896484375,-2.649993896484375,-5.54999160766603,-12.749992370605483,-3.899993896484375,4,-0.06521737141152484,2.05884570505344,132.60000610351562,1.2500190737773709,131.60000610351562,1.222237292733236,131.5,-0.06521737141152484 3242,2012-09-24,131.30000305175778,133.19999694824222,130.19999694824222,132.69999694824222,527099.0,-0.01574206102555098,1.5000063578448857,-2.0000000000001625,53.71429119498874,57.39568545789999,0.4149490693132236,-0.8291741794010079,-3.2144970669133954,-9.284421090981311,20.162870967451454,3.199996948242159,1.216554294105947,0.46500167846676277,-2.765952705747736,3.695956062681276,-1.1504755136404867,2.0804788705740123,2.300003051757841,32.35303357373201,-29.717979214683275,1.6154771921072544,9,0.4499969482422159,-0.5500030517577841,-2.900001525878878,-10.650001525878892,-0.8000030517577841,0,-0.05102821341897135,1.1817980052988584,133.39999389648438,2.05884570505344,132.60000610351562,1.2500190737773709,131.60000610351562,-0.05102821341897135 3243,2012-09-25,131.69999694824222,131.69999694824222,130.30000305175778,130.80000305175778,247761.0,0.0030464119359292496,2.111118646366618,-0.6428555858310772,62.42035307061029,58.321496070493275,0.03423014477678521,-1.071453691685008,-3.3053828727854295,-9.723654679608728,19.14614714176441,1.3999938964844318,1.2672667384127294,0.7299957275390909,-2.402249229435313,3.862240684513509,-0.8361267509481252,2.296118206026307,1.900009155273409,44.11752826234313,-23.781682522382013,1.5661224784872072,9,0.05000305175778408,-0.9499969482422159,-3.0499954223633097,-11.049995422363324,-2.300003051757841,1,-0.05770689939429463,1.5000063578448857,131.30000305175778,1.1817980052988584,133.39999389648438,2.05884570505344,132.60000610351562,-0.05770689939429463 3244,2012-09-26,129.39999389648438,131.10000610351562,129.10000610351562,131.0,360616.0,-0.017463956758189902,1.2221996168387501,-1.777796615916608,46.40521311416555,57.35227877629212,2.275686404343702,1.3032424306339294,-0.7488627487081203,-7.484647669002129,18.260672793168244,2.599990844726591,1.2761240274467127,-1.5750068664550838,-4.696328514333828,1.5463147814236748,-3.135667690394456,-0.014346042515711588,4.132012023925768,6.666395399305555,-57.363571007783676,1.5606608239393778,9,1.95001220703125,1.1500091552734375,5.7220458984375e-06,-8.649993896484375,1.20001220703125,2,-0.044049437535537916,2.111118646366618,131.69999694824222,1.5000063578448857,131.30000305175778,1.1817980052988584,133.39999389648438,-0.044049437535537916 3245,2012-09-27,129.60000610351562,130.30000305175778,128.69999694824222,130.19999694824222,372360.0,0.0015456894626382223,3.000000000000142,0.37499284746992945,41.42861191098485,55.26353912345954,2.2670504609032776,1.2956746077479693,-0.7653397005009595,-7.741918718798445,17.508607862546853,1.6000061035155682,1.214583688921607,-1.4549949645996207,-4.327351845284824,1.4173619160855822,-2.891173404942208,-0.018816524257033507,3.754719824218739,18.367499462828874,-40.404113380157824,1.4361784403425966,9,1.5499954223632812,0.9499969482421875,-0.2750072479248047,-8.850006103515625,3.199996948242159,3,-0.012345725525951368,1.2221996168387501,129.39999389648438,2.111118646366618,131.69999694824222,1.5000063578448857,131.30000305175778,-0.012345725525951368 3246,2012-09-28,130.39999389648438,131.5,129.69999694824222,129.80000305175778,561934.0,0.006172745025411208,-3.4999904632934644,-1.0,44.21765035603816,53.70530706366081,1.166453805087599,0.6469967949178965,-1.3461455184638567,-8.550386702472991,16.93376914107989,1.899993896484375,1.1711906006266588,-0.7300071716308594,-3.439135608783573,1.9791212655218544,-2.0845713902072305,0.6245570469455117,2.6754482924804677,37.77770996093687,-16.097112619083823,1.3545642185763616,9,0.7500076293945312,0.1500091552734375,-1.2249927520751953,-9.649993896484375,3.300003051757841,4,-0.01687114303079329,3.000000000000142,129.60000610351562,1.2221996168387501,129.39999389648438,2.111118646366618,131.69999694824222,-0.01687114303079329 3247,2012-10-01,131.60000610351562,131.60000610351562,129.80000305175778,129.80000305175778,449068.0,0.009202548030668334,1.0000000000000315,3.0000508634062277,50.0,53.04105820956483,-0.10757731633773915,-0.5164888261579108,-2.2375891182466603,-9.737616722124585,15.941654111025855,1.800003051757841,1.249167265527376,0.43000488281251137,-2.282230397350361,3.1422401629753836,-0.9261127572689247,1.7861225228939475,1.2129093710058498,96.66697184244697,44.43514763337093,1.3561176400814432,10,-0.45000457763671875,-1.0500030517578125,-2.8750057220458984,-10.850006103515625,2.0,0,-0.015957492447711386,-3.4999904632934644,130.39999389648438,3.000000000000142,129.60000610351562,1.2221996168387501,129.39999389648438,-0.015957492447711386 3248,2012-10-02,130.89999389648438,132.19999694824222,130.5,131.10000610351562,490716.0,-0.005319241448063616,-2.399993896484432,-0.11111770440384684,48.73415093228115,51.73761853241436,0.5569418707680711,0.26815417497627436,-1.2146615301841166,-8.987248534942893,14.847848846490038,1.699996948242216,0.942156717549608,-0.3150070190429801,-2.974866440300957,2.344852402214997,-1.6449367296719686,1.0149226915860083,1.666146466460333,62.85705566406169,12.594852360658592,1.3299297106289945,10,0.25000762939453125,-0.3499908447265625,-2.1749935150146484,-9.399993896484375,1.20001220703125,1,-0.003055721276814527,1.0000000000000315,131.60000610351562,-3.4999904632934644,130.39999389648438,3.000000000000142,129.60000610351562,-0.003055721276814527 3249,2012-10-03,129.60000610351562,131.10000610351562,129.19999694824222,130.60000610351562,293242.0,-0.009931152433794499,-1.1110998084194101,4.999694842844065,49.04462560597756,50.44328285343278,1.7247731509000914,1.802313500272703,0.42558392297934233,-7.661516742795641,14.835434177798001,1.900009155273409,0.7023268418287785,-1.7049949645996207,-3.9709695987781686,0.5609796695789271,-2.837982281688909,-0.5720076475103326,2.7341656545469277,25.714547293525975,-29.628812918662554,1.1329873170892801,10,1.5499954223632812,0.9499969482421875,-0.8750057220458984,-8.050006866455078,2.699996948242159,2,-0.0015433039939172222,-2.399993896484432,130.89999389648438,1.0000000000000315,131.60000610351562,-3.4999904632934644,130.39999389648438,-0.0015433039939172222 3250,2012-10-04,128.5,130.10000610351562,128.10000610351562,129.69999694824222,584193.0,-0.008487701016287152,-1.0000152589054787,1.199996948242216,33.08822044452437,47.672568514396744,2.4384622393590973,2.8931346299333427,1.7891573215320022,-6.5514820286358315,14.548112142939498,2.0,0.5060457695814478,-2.705001068115223,-5.276486374129661,-0.1335157621007852,-3.990743721122442,-1.419258415108004,3.699996948242216,9.755970479759661,-39.00212990850757,1.285742653007223,10,2.1500015258789062,2.0500030517578125,0.22500038146972656,-6.950000762939453,3.899993896484375,3,0.01634245994953787,-1.1110998084194101,129.60000610351562,-2.399993896484432,130.89999389648438,1.0000000000000315,131.60000610351562,0.01634245994953787 3251,2012-10-05,129.0,129.19999694824222,128.39999389648438,128.39999389648438,545828.0,0.0038910505836575737,-1.6666497126291573,-0.5000063578449331,38.46153846153856,45.977818210680056,1.3954310389941327,2.2734177015610726,1.5123882223520582,-6.98734930276396,13.575282237429368,0.8000030517578409,0.20961091267361098,-2.0550010681152457,-4.776825364782951,0.6668232285524596,-3.4159132164490984,-0.6940889197813931,2.8719976806640943,21.951119662668205,-24.538434395654278,1.3609121483338489,10,1.1500015258789062,1.5500030517578125,-0.3249988555908203,-7.450000762939453,4.199996948242216,4,0.029457387998122364,-1.0000152589054787,128.5,-1.1110998084194101,129.60000610351562,-2.399993896484432,130.89999389648438,0.029457387998122364 3252,2012-10-08,128.0,129.5,127.6999969482422,128.80000305175778,372104.0,-0.007751937984496138,-1.571416115355723,-1.333324856314484,37.037037037037145,43.15744976250526,2.098810419189732,3.1099553951257235,2.7253778304807383,-5.898042833071742,12.630292635928637,1.8000030517577983,-0.2202130461781735,-2.850000762939459,-5.844383192331634,0.14438166645273043,-4.3471919776355605,-1.352809548243357,3.5702383544922043,6.666734483506607,-38.4257748410759,1.4971912146960913,10,1.949996948242216,2.5500030517578125,1.0249996185302734,-6.450000762939453,4.600006103515625,0,0.04453122615814231,-1.6666497126291573,129.0,-1.0000152589054787,128.5,-1.1110998084194101,129.60000610351562,0.04453122615814231 3253,2012-10-09,127.3000030517578,127.8000030517578,126.8000030517578,127.8000030517578,253689.0,-0.005468726158142201,3.0,0.6249976158233261,34.75175232696694,41.86262078614986,2.3568831253146385,3.658882295846709,3.4121802866626894,-5.110306515815395,12.30575031672859,1.1999969482422017,-0.7005954632298312,-3.33499755859377,-6.6975004972783125,0.027505380090772746,-5.016249027936041,-1.6537460892514986,3.8832111621094185,11.62789872429513,-31.823924689432936,1.6812514693422749,10,2.1999969482422017,2.9000015258789205,1.8499965667724751,-5.750003814697251,4.199996948242202,1,0.049489417916167344,-1.571416115355723,128.0,-1.6666497126291573,129.0,-1.0000152589054787,128.5,0.049489417916167344 3254,2012-10-10,126.3000030517578,127.3000030517578,125.9000015258789,126.9000015258789,250744.0,-0.007855459356064687,1.0000000000000202,1.199996948242216,27.659549140367034,40.33272492274788,3.2082917136552425,4.49557925509761,4.419331586488923,-4.0067340085468,11.911717634980402,1.400001525878892,-1.0061739265539131,-4.08499755859377,-7.94588099025286,-0.224114126934694,-6.015439274423315,-2.154555842764225,4.357225822656275,9.523835474102436,-29.07961701182571,1.93044171582954,10,2.7499961853027486,3.4500007629394673,3.274995803833022,-4.750003814697251,2.5999908447265767,2,0.045922430020694405,3.0,127.3000030517578,-1.571416115355723,128.0,-1.6666497126291573,129.0,0.045922430020694405 3255,2012-10-11,126.6999969482422,127.1999969482422,125.9000015258789,125.9000015258789,443742.0,0.0031670141474222646,-2.2500071525983363,-1.333329094770029,25.547450946323906,38.258258321668514,2.6302720789014558,4.051268243247463,4.092536251489335,-4.371630133468642,12.020782403219018,1.2999954223632955,-1.5294259371053727,-3.525003814697257,-7.721180535673724,0.6711729062792102,-5.623092175185505,-1.4269154542090092,3.29122009737695,22.222104484602788,-8.994218419359814,2.098088360488237,10,2.350002288818345,3.050006866455064,3.025003433227525,-5.149997711181655,2.3000030517577983,3,0.044198944265193774,1.0000000000000202,126.3000030517578,3.0,127.3000030517578,-1.571416115355723,128.0,0.044198944265193774 3256,2012-10-12,126.3000030517578,127.0,126.0,126.5999984741211,223595.0,-0.003157015833613608,-1.2222184546263721,-0.37499642370086084,29.166666666667,35.94344350685373,2.6681002416125494,4.127311855939624,4.459428692069608,-3.9001870314294393,11.472560639342962,1.0,-1.6075817673240067,-3.58499755859377,-7.900586677349949,0.7305915601623951,-5.7427921179718595,-1.4272029992156803,3.1184438210977277,11.111158206158649,-19.136794490024833,2.1577945593780856,10,2.7499961853027486,3.4500007629394673,3.4249973297119283,-4.750003814697251,3.8999938964844176,4,0.048297630224338084,-2.2500071525983363,126.6999969482422,1.0000000000000202,126.3000030517578,3.0,127.3000030517578,0.048297630224338084 3257,2012-10-15,125.3000030517578,126.3000030517578,124.6999969482422,125.5999984741211,488639.0,-0.007917656182400923,-1.133330620673522,1.0,24.60321112583169,33.26222797280379,2.995470784858938,4.848198142130357,5.388234233220729,-2.8897124311723843,11.0188894679663,1.6000061035155966,-1.6573347512541545,-4.249997711181649,-8.901425383083236,0.40142996071993764,-6.575711547132428,-1.9242838752308558,3.6258614725210094,19.354997489687293,-8.761043218594935,2.325713835950793,10,2.599998474121108,3.849998474121108,4.774995803833022,-2.8000030517577983,5.499999999999986,0,0.06304863291360951,-1.2222184546263721,126.3000030517578,-2.2500071525983363,126.6999969482422,1.0000000000000202,126.3000030517578,0.06304863291360951 3258,2012-10-16,125.3000030517578,126.6999969482422,124.9000015258789,125.6999969482422,657838.0,0.0,-2.0000000000000235,1.333333333333365,30.097137718678454,31.15695154088167,2.366430084469556,4.595508259312979,5.289781463595276,-2.8823248717213517,11.079710767806029,1.7999954223632955,-1.831041432863401,-3.939997863769534,-8.862725766072387,0.9827300385333189,-6.401361814920946,-1.4786339126181076,2.949722660355164,23.077103653883686,-7.431938661393353,2.4613639511514256,10,2.099998474121108,3.849998474121108,5.074996948242202,-1.2500038146972514,7.699996948242202,1,0.058260198515257766,-1.133330620673522,125.3000030517578,-1.2222184546263721,126.3000030517578,-2.2500071525983363,126.6999969482422,0.058260198515257766 3259,2012-10-17,125.0,126.0,124.5999984741211,125.0999984741211,326324.0,-0.0023942780881966996,-2.111109227313186,0.24999999999998224,27.884573061765977,30.57876849835296,2.1739121434127924,4.612171544340754,5.505158750644853,-2.622908519319367,11.111415582004712,1.4000015258789062,-2.244234368035478,-3.910000610351574,-9.046821596311588,1.2268203756084262,-6.478411103331581,-1.3415901173715667,2.6817691098936365,15.38468310117455,-15.971967765037727,2.5684104929800013,10,2.049999237060547,4.100002288818359,5.375,-0.34999847412109375,10.300003051757784,2,0.052000000000000046,-2.0000000000000235,125.3000030517578,-1.133330620673522,125.3000030517578,-1.2222184546263721,126.3000030517578,0.052000000000000046 3260,2012-10-18,124.1999969482422,125.3000030517578,124.0,125.0,349203.0,-0.0064000244140624,-1.1666772630748845,8.000152590218825,20.192348604335734,28.548858514219315,2.570086915862845,5.00732876347341,6.1546907649053395,-1.783930252867279,10.851813604669701,1.3000030517577983,-2.6468308852663256,-4.290003204345695,-9.529085145128292,0.9490787364369169,-6.909544174737007,-1.6704622339543818,2.927053447212373,6.666564941406723,-22.891495155377815,2.6195409703913057,10,2.5500030517577983,4.600006103515611,6.175003051757798,0.45000457763670454,11.100006103515582,3,0.037842166374616015,-2.111109227313186,125.0,-2.0000000000000235,125.3000030517578,-1.133330620673522,125.3000030517578,0.037842166374616015 3261,2012-10-19,124.6999969482422,125.0999984741211,123.8000030517578,124.4000015258789,881687.0,0.00402576499424856,1.363631319401603,-0.3749928474699361,14.432931308685625,26.037291211069153,1.5600415788683222,4.0286804613191265,5.561731751746393,-2.179379974106368,10.351420704619388,1.2999954223632955,-2.988079552512744,-3.3550033569335795,-8.314831269790616,1.6048245559234573,-5.834917313362084,-0.8750894005050611,1.8016433681214608,31.034337609311713,9.553455367127576,2.479913956428518,10,1.1000061035155966,4.000007629394517,5.675003051757798,-0.04999542236329546,10.199996948242173,4,0.034482783937376915,-1.1666772630748845,124.1999969482422,-2.111109227313186,125.0,-2.0000000000000235,125.3000030517578,0.034482783937376915 3262,2012-10-22,124.5999984741211,125.0999984741211,124.0,124.6999969482422,298454.0,-0.0008019124023123103,1.4444369092527445,-0.3333333333333649,15.384576689390215,23.885382806893958,1.2594781787862814,3.795597224360165,5.559245122388006,-1.9136762003403476,10.968591447330223,1.0999984741210938,-3.0109848024512473,-3.1200016021728487,-8.062022990329467,1.8220197859837697,-5.591012296251165,-0.6489909080945324,1.361314389321393,27.58610710640156,10.870628793375875,2.4710106940783096,10,0.9500045776367045,4.100006103515625,5.975002288818359,0.0500030517578125,10.099998474121122,0,0.044943808528892015,1.363631319401603,124.6999969482422,-1.1666772630748845,124.1999969482422,-2.111109227313186,125.0,0.044943808528892015 3263,2012-10-23,124.0999984741211,124.9000015258789,123.1999969482422,124.5999984741211,370650.0,-0.004012841140634937,2.090900263559414,5.000076295108773,16.86740564593913,22.686255751957525,1.405639761648814,3.896823022468766,5.923046519139007,-1.222051877453623,11.741898162766303,1.7000045776367045,-3.207653435491949,-3.240001678466797,-8.06074677950059,1.5807434225669965,-5.650374228983679,-0.8296291279499002,1.4290524269844553,32.14287660557674,15.881407191095654,2.4103725505168945,10,1.099998474121108,4.3000030517578125,6.525001525878906,0.5500030517578125,8.099998474121122,1,0.0539887563256809,1.4444369092527445,124.5999984741211,1.363631319401603,124.6999969482422,-1.1666772630748845,124.1999969482422,0.0539887563256809 3264,2012-10-24,123.6999969482422,125.4000015258789,123.6999969482422,124.1999969482422,686073.0,-0.003223219426246038,-5.800018310546818,1.0,18.4209945128528,21.894427259349627,1.562341995911666,4.055845234300534,6.176169280059824,-0.6691277913719631,12.99218383628847,1.7000045776367045,-3.3367536473569714,-3.3550033569335795,-8.33431998000286,1.6243132661356867,-5.84466166846822,-0.8653450453989393,-0.5,22.727225437735747,5.409753675466547,2.4896583115346353,10,1.400001525878892,4.7000045776367045,7.100002288818345,0.9500045776367045,11.000000000000014,2,0.07518191819882625,2.090900263559414,124.0999984741211,1.4444369092527445,124.5999984741211,1.363631319401603,124.6999969482422,0.07518191819882625 3265,2012-10-25,128.0,128.0,127.0,127.3000030517578,1248954.0,0.03476154533420872,1.8571553133514986,-1.3999938964844034,45.6140327394895,23.721912378552126,-2.831640146555941,-0.3901768612980874,1.7504351172770214,-4.827972656216247,13.806554635842957,4.300003051757798,-3.274968629814694,1.0250000000000057,-3.8320630196218417,5.882063019621853,-1.4035315098109322,3.4535315098109294,-4.800003051757798,100.0,79.82891134990592,2.4285315098109272,10,-2.4000015258789062,0.40000152587890625,3.2249984741210938,-3.3499984741210938,7.399993896484375,3,0.05703127384185769,-5.800018310546818,123.6999969482422,2.090900263559414,124.0999984741211,1.4444369092527445,124.5999984741211,0.05703127384185769 3266,2012-10-26,128.19999694824222,128.39999389648438,127.4000015258789,127.8000030517578,482686.0,0.0015624761581423119,1.5000190737773709,0.5714223433243,50.94338264613554,26.648598103030324,-3.055051232464237,-0.8047002070179019,1.4212152399172453,-4.858667965662477,14.121279309521395,0.9999923706054688,-3.0059471655290793,1.3349967956543196,-3.2895504218381006,5.959544013146726,-0.9772768130918905,3.6472704044005297,-4.807999877929703,96.15390258431273,71.20639668082087,2.3122736087462057,10,-2.4000015258789347,0.20000457763669033,3.025001525878878,-3.5499954223633097,7.5,4,0.05538226421629355,1.8571553133514986,128.0,-5.800018310546818,123.6999969482422,2.090900263559414,124.0999984741211,0.05538226421629355 3267,2012-10-29,129.5,129.5,127.5,128.0,404012.0,0.010140429662277128,1.6666666666666667,3.750057221331713,59.82141762363374,29.951295870247577,-4.131056311622899,-2.3927759730744214,0.03344504344130428,-5.9657206824085165,14.480733757489883,2.0,-2.698417591060945,2.7400001525878963,-1.5122566389642316,6.99225694414001,0.6138717568118466,4.86612854836396,-5.807523120117182,100.0,70.33691128769911,2.1261283957760577,10,-3.1500015258789062,-1.300003051757784,1.75,-4.849998474121094,4.5,0,0.04169879456744696,1.5000190737773709,128.19999694824222,1.8571553133514986,128.0,-5.800018310546818,123.6999969482422,0.04169879456744696 3268,2012-10-30,130.5,130.5,128.69999694824222,129.10000610351562,342951.0,0.007722007722007707,1.5714441416893328,0.9333292643229166,68.74999148504847,34.49189791727897,-4.823062795806649,-3.609331282140289,-1.0606305428539429,-6.745835996531909,14.768473204681168,1.800003051757784,-2.426602554183191,3.7599998474121037,-0.4133004447414521,7.9333001395656595,1.6733497013353258,5.846649993488882,-6.3429212705078015,100.0,64.9891197210788,2.086650146076778,10,-3.6500015258789062,-2.800003051757784,0.75,-5.5,6.399993896484375,1,0.032183884660859974,1.6666666666666667,129.5,1.5000190737773709,128.19999694824222,1.8571553133514986,128.0,0.032183884660859974 3269,2012-10-31,129.39999389648438,131.60000610351562,129.39999389648438,129.89999389648438,401724.0,-0.00842916554418105,-7.800048828125,-0.35714441416893733,61.344516264702555,39.064360990653064,-3.3897493701164763,-2.6615362358749337,0.001501500576239323,-5.390191504403106,15.910976107404842,2.20001220703125,-1.9965700270753501,2.669994354248047,-1.475313716187884,6.815302424683978,0.5973403190300814,4.742648389466012,-4.608623039941392,52.17371113160356,14.90298316139345,2.072654035217963,10,-1.9999923706054688,-1.699996948242159,1.850006103515625,-3.899993896484375,10.70001220703125,2,0.02163835536188463,1.5714441416893328,130.5,1.6666666666666667,129.5,1.5000190737773709,128.19999694824222,0.02163835536188463 3270,2012-11-01,130.60000610351562,130.89999389648438,128.69999694824222,128.80000305175778,430500.0,0.009273665097629058,-1.1999801637255916,-3.600006103515682,66.92910926110386,44.89726965203287,-4.00792477508125,-3.8958993841817886,-1.2038784515001169,-6.326588709475686,16.750885788277095,2.199996948242159,-1.650617191984594,3.7650062561035185,-0.6656417451313814,8.195654257338418,1.5496822554860614,5.980330256720961,-4.991599017335929,76.19050214076944,34.13972057955243,2.2153240006174477,11,-3.2000045776367188,-2.900009155273409,0.34999847412109375,-4.150005340576172,8.399993896484375,3,0.03139349657822277,-7.800048828125,129.39999389648438,1.5714441416893328,130.5,1.6666666666666667,129.5,0.03139349657822277 3271,2012-11-02,132.80000305175778,134.0,130.5,130.89999389648438,605541.0,0.01684530509514981,-1.5925955229532007,1.055558852201892,76.97836988117933,51.741024451120545,-5.518426145357367,-6.109869021477124,-3.3289852918257736,-8.282629187725945,18.070165476094612,3.5,-1.1612153767337645,5.775003051757778,0.6776851908058461,10.87232091270971,3.2263441212818122,8.323661982233745,-6.472604083497771,81.5385084885813,35.10425804602586,2.5486589304759653,11,-4.20000457763669,-4.20000457763669,-1.9500007629394247,-6.350002288818331,6.199996948242216,4,0.019578243862790057,-1.1999801637255916,130.60000610351562,-7.800048828125,129.39999389648438,1.5714441416893328,130.5,0.019578243862790057 3272,2012-11-05,133.69999694824222,133.80000305175778,131.89999389648438,132.39999389648438,485485.0,0.00677706231778985,1.533319770103308,0.6842088355994116,78.37832264875772,58.57557078476705,-5.578472788018701,-6.915499568607586,-4.180772407828357,-8.927763118332877,19.13454444139172,1.900009155273409,-0.43686048643785114,6.389997100830101,0.4890953761148751,12.290898825545312,3.439546238472502,9.340447963187714,-6.298433835538603,94.33956832046944,43.09392488457661,2.950450862357607,11,-4.849998474121122,-5.099998474121122,-2.8499946594238565,-7.249996185302763,6.5,0,0.014958863467844585,-1.5925955229532007,132.80000305175778,-1.1999801637255916,130.60000610351562,-7.800048828125,129.39999389648438,0.014958863467844585 3273,2012-11-06,133.60000610351562,134.89999389648438,133.19999694824222,133.5,405882.0,-0.0007478746971497641,-3.857049437614752,0.07692759134711148,79.45206338456516,65.35680065940177,-4.4579962040071734,-6.660832746200185,-4.016623805037568,-8.606034039364204,19.98817296497964,1.699996948242159,0.35627490983549137,5.975006103515625,-0.5619756944162475,12.511987901447498,2.706515204549703,9.243497002481561,-5.274661826590517,79.03244463148766,22.290171313909,3.268490898965933,11,-2.6500091552734375,-4.550010681152344,-2.7500038146972656,-7.150005340576172,4.699996948242159,1,0.002993966154271277,1.533319770103308,133.69999694824222,-1.5925955229532007,132.80000305175778,-1.1999801637255916,130.60000610351562,0.002993966154271277 3274,2012-11-07,132.10000610351562,134.30000305175778,132.10000610351562,133.80000305175778,435479.0,-0.011227544397249267,-1.5882363500910708,-16.998931949953942,75.81701823375053,68.71268793654187,-1.8340146972457205,-4.95824350550923,-2.478244858750884,-6.929088282894838,20.273422213409013,2.199996948242159,1.1503227930322026,4.1850059509277315,-2.613843538732027,10.98385544058749,0.7855812060978451,7.584430695757604,-2.7227178874610445,54.83888433586067,-7.897341342539946,3.3994247448298758,11,-0.9500083923339844,-3.0500106811523438,-1.2500038146972656,-5.650005340576172,7.79998779296875,2,0.03633601492196292,-3.857049437614752,133.60000610351562,1.533319770103308,133.69999694824222,-1.5925955229532007,132.80000305175778,0.03633601492196292 3275,2012-11-08,132.30000305175778,132.80000305175778,131.5,132.10000610351562,423861.0,0.0015139813701858795,1.1666772630749633,-0.11764547486332909,75.33335367838525,71.42268471790295,-1.5197267763142293,-4.97211386217802,-2.5948381921498935,-6.920439197474479,20.451514452816465,1.300003051757784,2.0090693149574435,4.105002593994101,-2.939961229313866,11.149966417302068,0.5825206823401174,7.627484505648084,-2.0390819268344273,40.90921701495993,-24.769780995527107,3.522481911653981,11,-1.1000061035155966,-3.250007629394503,-1.4500007629394247,-5.850002288818331,7.800003051757841,3,0.05895693780676914,-1.5882363500910708,132.10000610351562,-3.857049437614752,133.60000610351562,1.533319770103308,133.69999694824222,0.05895693780676914 3276,2012-11-09,132.39999389648438,134.19999694824222,131.80000305175778,132.80000305175778,567037.0,0.0007557886804241409,-2.0000095367976987,-2.0000762951096256,75.9999979654937,73.2203047558874,-1.0742654310892306,-4.839817016337349,-2.63755785004264,-6.780343556303222,20.821402899476826,2.399993896484432,2.9388544726106147,3.899993896484375,-3.3254022176075466,11.125390010576282,0.2872958394384284,7.512691953530336,-1.3968211281112417,26.470456238611984,-42.208324827362176,3.6126980570459564,11,-0.5999984741210938,-3.3499984741210938,-1.7999916076660156,-5.949993133544922,6.100006103515625,4,0.04984899099523954,1.1666772630749633,132.30000305175778,-1.5882363500910708,132.10000610351562,-3.857049437614752,133.60000610351562,0.04984899099523954 3277,2012-11-12,133.19999694824222,134.0,131.89999389648438,132.19999694824222,457347.0,0.006042319400583418,-1.6249976158232107,-2.4999427808508354,79.7385660025102,74.44125748004981,-1.4463261625319035,-5.288785229265528,-3.431065147037174,-7.298042937740121,20.65571123414488,2.100006103515625,3.3958123338169344,4.3049972534180085,-3.046474542549362,11.656469049385379,0.6292613554343234,7.980733151401694,-1.699996948242216,50.00000000000083,-22.3378147772489,3.675735897983684,11,-1.4000015258789347,-4.150001525878935,-2.8499946594238565,-6.749996185302763,6.800003051757784,0,0.04354356745226884,-2.0000095367976987,132.39999389648438,1.1666772630749633,132.30000305175778,-1.5882363500910708,132.10000610351562,0.04354356745226884 3278,2012-11-13,132.60000610351562,133.10000610351562,131.39999389648438,133.0,419149.0,-0.004504435874422175,4.666649712629063,-0.399993896484375,78.70973521544916,76.37072625235497,-0.5778945713985308,-4.3361731555011715,-2.8056261299304595,-6.405194382188924,20.63775597988769,1.800003051757841,3.7910318497435185,3.3400062561035213,-3.9847638727098627,10.66477638491692,-0.32237880830317067,7.002391320510213,2.29998779296875,41.37960064191985,-35.695537599320375,3.6623850644066978,11,-0.8000106811523438,-3.5500106811523438,-2.350006103515625,-5.400005340576172,8.199996948242188,1,0.05731516210333787,-1.6249976158232107,133.19999694824222,-2.0000095367976987,132.39999389648438,1.1666772630749633,132.30000305175778,0.05731516210333787 3279,2012-11-14,131.5,133.39999389648438,131.5,132.10000610351562,485658.0,-0.00829567159036848,-5.333248563145313,1.5000381475547417,64.22765639654021,76.07056482295901,0.9513708779494721,-2.8714562628721865,-1.6215060068417415,-5.034914430095199,20.5309238671252,1.899993896484375,3.9698067950199345,1.9150001525878793,-5.187345269112285,9.01734557428803,-1.6361725582621887,5.466172863437961,3.329993896484382,3.5716426613478585,-67.68709059788881,3.5511727108500777,11,1.1999969482421875,-2.4500045776367188,-1.6499977111816406,-3.200000762939453,12.199996948242188,2,0.05171104982325314,4.666649712629063,132.60000610351562,-1.6249976158232107,133.19999694824222,-2.0000095367976987,132.39999389648438,0.05171104982325314 3280,2012-11-15,128.89999389648438,131.19999694824222,128.5,130.80000305175778,529632.0,-0.019771909532438237,-1.000000000000021,3.1666497126290154,52.38094249511345,73.33751733561837,3.670905374528786,0.10405042274771859,0.9470937784487035,-2.186589899851924,19.579918003203154,3.0,3.8981174259920977,-0.9200057983398438,-7.56866538919374,5.728653792514052,-4.2443355937667775,2.404323997087104,5.861400000000003,7.0174405375379445,-58.568564590887995,3.324329795426948,11,2.8000030517578125,0.15000152587890625,0.5000076293945312,0.4000053405761719,15.100006103515625,3,0.08533747494847632,-5.333248563145313,131.5,4.666649712629063,132.60000610351562,-1.6249976158232107,133.19999694824222,0.08533747494847632 3281,2012-11-16,129.0,129.80000305175778,128.30000305175778,129.0,572412.0,0.0007758425775872269,-1.142866485013537,-0.0,48.14814814814817,69.97860905777287,3.324823293761739,0.36122748564122276,0.7678390244723516,-2.1038337347285108,18.458325422818373,1.5,4.011708691984779,-1.0349998474121094,-7.250526640494655,5.180526945670437,-4.142763243953368,2.0727635491291636,5.510938140625001,12.280654789790429,-46.930046076127496,3.1077633965412716,11,2.5999984741210938,0.04999542236328125,0.40000152587890625,0.9500007629394531,16.399993896484375,4,0.08604655894198165,-1.000000000000021,128.89999389648438,-5.333248563145313,131.5,4.666649712629063,132.60000610351562,0.08604655894198165 3282,2012-11-19,130.19999694824222,130.60000610351562,129.69999694824222,129.69999694824222,177898.0,0.009302301924358325,-2.6000366210936363,100.0,48.905098107352956,66.5845018047493,1.7613669330162054,-0.41921392468051977,-0.5023204292223511,-3.118621935823427,17.405326767662988,1.600006103515625,3.975536161139246,-0.11500282287593677,-5.779772214175182,5.549766568423294,-2.947387518525545,2.717381872773686,3.938285087050758,37.25484916211237,-16.102442699521312,2.832384695649618,11,1.1000061035155682,-1.1500015258789347,-0.7999954223633097,-0.2499961853027628,15.499999999999972,0,0.06374810481030391,-1.142866485013537,129.0,-1.000000000000021,128.89999389648438,-5.333248563145313,131.5,0.06374810481030391 3283,2012-11-20,130.80000305175778,131.5,130.19999694824222,130.39999389648438,843260.0,0.004608341916890302,-2.2499952316467677,0.8000183105468182,55.30306620813211,64.3051738019028,0.8073087173240197,-0.5180992939804128,-1.150844553167559,-3.5711612630121294,16.082221355416245,1.300003051757784,3.5817293473511995,0.1500030517577784,-4.70126140006883,5.001267503584387,-2.27562917415554,2.575635277671097,2.9879822445230673,49.01969584092507,-4.301944833400704,2.425632225913307,11,0.4499969482422159,-1.7500076293945028,-2.275001525878878,-1.4500045776366903,17.50000000000003,1,0.07033636646477581,-2.6000366210936363,130.19999694824222,-1.142866485013537,129.0,-1.000000000000021,128.89999389648438,0.07033636646477581 3284,2012-11-21,133.0,134.60000610351562,131.60000610351562,132.10000610351562,650850.0,0.016819548141536966,-2.157904881221992,2.2499332443259275,58.45069363105913,62.42932268553322,-1.3986852032047068,-2.092946105158461,-3.365124226855073,-5.617385022520693,15.48997832349086,3.800003051757841,3.091514229014166,1.8849998474121037,-1.8052603617792045,5.575260056603412,0.039869742816449616,3.7301299520077578,-4.699996948242216,74.60309002438994,23.17559498806085,1.8451301045956536,11,-1.5499954223632812,-3.9500045776367188,-4.724998474121094,-3.6500015258789062,13.899993896484375,2,0.05864663948690074,-2.2499952316467677,130.80000305175778,-2.6000366210936363,130.19999694824222,-1.142866485013537,129.0,0.05864663948690074 3285,2012-11-22,135.30000305175778,135.69999694824222,132.89999389648438,133.0,422254.0,0.017293256028253934,-1.2399887695998177,2.555576277508361,58.74126620314047,60.511685823049525,-3.6077829177947365,-4.024340084162901,-5.607844861820212,-7.729518814480286,16.741469368745925,2.800003051757841,2.6258759502017313,3.8200027465819915,-0.014250575155870138,7.654256068319853,1.9028760857130749,5.737129407450908,-6.873999938964829,94.59467261622392,45.03548741490563,1.917126660868929,11,-3.300003051757784,-5.850006103515568,-7.225002288818331,-6.000003814697237,11.199996948242216,3,0.062084210694888675,-2.157904881221992,133.0,-2.2499952316467677,130.80000305175778,-2.6000366210936363,130.19999694824222,0.062084210694888675 3286,2012-11-23,135.30000305175778,136.10000610351562,134.69999694824222,135.0,261484.0,0.0,-2.1110998084195085,0.13043593639082604,55.97017474737559,57.870753461367904,-3.5237119240236154,-3.6524136589099783,-5.652543146728732,-7.517388236275934,18.33352634667162,1.400009155273409,2.3013098824594636,3.4650024414062273,-0.4051427393705751,7.33514762218303,1.5299298510178119,5.400075031794643,-6.583040185546849,87.49997019771975,41.80391636787847,1.9350725903884023,11,-3.0999984741210653,-5.650001525878878,-7.525001525878878,-6.300003051757784,11.699996948242216,4,0.06430152810058787,-1.2399887695998177,135.30000305175778,-2.157904881221992,133.0,-2.2499952316467677,130.80000305175778,0.06430152810058787 3287,2012-11-26,134.89999389648438,135.80000305175778,134.5,134.89999389648438,261035.0,-0.002956460800081384,-2.2500572213320416,0.0,54.7444767687928,55.20794696729498,-3.192973959806835,-2.9798881756733238,-5.2673400895292275,-6.903824254486551,19.76556830123208,1.300003051757784,1.9629432887540474,2.7949935913085824,-1.1421325837205245,6.732119766337689,0.8264305037940289,4.763556678823136,-5.740048436035153,79.66084161142898,36.60437380359792,1.9685630875145592,11,-2.6999893188476562,-5.249992370605469,-7.649990081787109,-5.999992370605469,10.600006103515625,0,0.07783543717620311,-2.1110998084195085,135.30000305175778,-1.2399887695998177,135.30000305175778,-2.157904881221992,133.0,0.07783543717620311 3288,2012-11-27,134.69999694824222,135.80000305175778,134.39999389648438,135.39999389648438,355489.0,-0.0014825571333652032,-1.1538551826941825,-100.0,60.483826310809135,54.791965846658194,-2.97681027112705,-2.5814574005244992,-5.068659530491885,-6.51481481504041,20.751541463856835,1.400009155273409,1.5898877612270894,2.384996795654331,-1.6387630287315176,6.4087566200401795,0.3731168834613925,4.3968767078472695,-5.123647849209021,68.8886854383687,26.19394507609119,2.011879912192927,11,-2.499992370605497,-5.04999542236331,-7.57499313354495,-5.79999542236331,10.600006103515597,1,0.08166295656433209,-2.2500572213320416,134.89999389648438,-2.1110998084195085,135.30000305175778,-1.2399887695998177,135.30000305175778,0.08166295656433209 3289,2012-11-28,132.19999694824222,134.89999389648438,131.39999389648438,134.39999389648438,464283.0,-0.01855976285553007,1.1875020861645567,3.142866485013711,49.65984346779068,54.489621510289,-0.4102116996222662,0.14658269797357093,-2.602277268087846,-3.8240503515200714,20.721495285451834,3.5,0.9949229436925577,-0.255003356933571,-4.039445699222455,3.5294389853553128,-2.147224528078027,1.637217814210885,-2.2322284289400898,17.021297318356556,-24.82942638246229,1.892221171144449,11,7.6293945028282906e-06,-2.2999954223633097,-5.399997711181669,-3.599998474121122,12.300003051757784,2,0.12178522295896066,-1.1538551826941825,134.69999694824222,-2.2500572213320416,134.89999389648438,-2.1110998084195085,135.30000305175778,0.12178522295896066 3290,2012-11-29,134.69999694824222,135.30000305175778,132.39999389648438,132.89999389648438,359632.0,0.01891074173760221,-1.0714328532269375,-0.8181843402992349,56.72514672065841,55.44262135167902,-2.236111176613406,-2.140238297523098,-5.139775833284119,-6.089667727348996,21.171378156713676,3.100006103515568,0.49269241734066327,2.0399971008301065,-1.7654844979294637,5.845478699589677,0.13725630145032142,3.9427379002098917,-4.364294173887288,70.21264852931688,25.32518918876137,1.9027407993797818,11,-1.7999954223633097,-3.1499938964844034,-7.949996948242216,-6.099998474121122,9.300003051757784,3,0.09057162007902608,1.1875020861645567,132.19999694824222,-1.1538551826941825,134.69999694824222,-2.2500572213320416,134.89999389648438,0.09057162007902608 3291,2012-11-30,135.39999389648438,136.0,134.19999694824222,135.5,483681.0,0.005196710943587757,2.272714662227719,-0.05555885220192342,56.47057345170547,56.28322972327375,-2.1599381822500163,-2.7778869365892547,-5.8957004035581235,-6.567992634361133,20.497136068270933,1.800003051757784,0.4192432395672654,2.609994506835932,-1.388373510636768,6.608362524308632,0.6108104980995677,4.609178515572296,-4.7184329223798045,86.95640636091633,40.951109630581335,1.9991840087363522,11,-2.2499923706054688,-3.6499900817871094,-8.399993896484375,-6.799995422363281,7.5,4,0.0819793693048596,-1.0714328532269375,134.69999694824222,1.1875020861645567,132.19999694824222,-1.1538551826941825,134.69999694824222,0.0819793693048596 3292,2012-12-03,135.69999694824222,137.0,135.39999389648438,135.60000610351562,316368.0,0.002215679950378746,-5.399829106777747,-0.9998474214223165,59.28139445001305,56.72526619459386,-1.7854830534829205,-3.078193056235989,-6.181598782926329,-6.687036748584688,19.916829206350013,1.600006103515625,0.7485119966877107,2.8099975585937784,-1.3796635896020177,6.999658706789575,0.7151669844958803,4.9048281326916765,-4.693329266372984,76.78568509163487,28.947933503928112,2.094830574097901,12,-1.5000000000000284,-3.449996948242216,-8.599998474121122,-7.099998474121122,7.699996948242159,0,0.08327194772206048,2.272714662227719,135.39999389648438,-1.0714328532269375,134.69999694824222,1.1875020861645567,132.19999694824222,0.08327194772206048 3293,2012-12-04,134.0,135.60000610351562,133.39999389648438,135.19999694824222,390717.0,-0.012527612280570755,1.1999954223982057,-12.001068213029072,57.22542587852608,56.589125333201295,0.465076964863016,-1.4194700585596252,-4.499855439245096,-4.810935750238343,18.582661560168678,2.300003051757841,1.150028782074827,1.0900009155273551,-3.117710791995421,5.297712623050131,-1.013854938234033,3.193856769288743,-2.5138657326803013,46.428629816731245,-6.718973480794936,2.103855853761383,12,0.1999969482421875,-1.3499984741210938,-6.725002288818345,-5.400001525878906,8.899993896484375,1,0.08582089552238803,-5.399829106777747,135.69999694824222,2.272714662227719,135.39999389648438,-1.0714328532269375,134.69999694824222,0.08582089552238803 3294,2012-12-05,136.89999389648438,136.89999389648438,134.5,135.39999389648438,487463.0,0.021641745496151943,2.1999918619791665,-1.2500031789224428,72.72726484566962,58.1431251823712,-2.0378239137731384,-4.154422331929993,-7.310633790717048,-7.5321415792082576,18.02337207640392,2.899993896484375,1.567080342986344,3.74999542236327,-0.797067376151233,8.297058220877773,1.4764640231060184,6.023526821620521,-4.972750370550244,97.82595715603087,37.2386260501767,2.2735313992572572,12,-2.6999969482421875,-4.249992370605469,-9.62499618530272,-8.299995422363281,7.100006103515625,2,0.06135872556448052,1.1999954223982057,134.0,-5.399829106777747,135.69999694824222,2.272714662227719,135.39999389648438,0.06135872556448052 3295,2012-12-06,140.10000610351562,140.10000610351562,136.60000610351562,137.0,631333.0,0.0233748162870695,1.258060070288735,2.0666707356770835,76.81159313458105,60.45883833650514,-5.012466430972779,-7.104360333260502,-10.388854577783775,-10.572860583883767,18.142848793807413,3.5,1.9628683569701764,6.560007476806646,1.0780165419843684,12.041998411628924,3.8190120093955215,9.301002944217771,-7.76694205965623,100.0,31.92651972396189,2.740995467411135,12,-4.350006103515625,-5.900001525878906,-12.550006866455064,-11.500007629394531,6.1999969482421875,3,0.0314060935388778,2.1999918619791665,136.89999389648438,1.1999954223982057,134.0,-5.399829106777747,135.69999694824222,0.0314060935388778 3296,2012-12-07,139.0,140.8000030517578,138.5,140.8000030517578,537024.0,-0.007851577841494595,1.555554613656593,-0.5806450025103119,71.35920855854224,62.3049196464773,-3.724044414637831,-5.780937712179082,-9.20311808943643,-9.307163506592218,17.815305257115675,2.3000030517578125,2.1483326068042174,5.130001068115234,-0.8362561043520884,11.096258240582557,2.146872481881587,8.113129654348882,-5.890241750174994,75.6756645297515,3.55083309515436,2.98312858623366,12,-2.9000015258789062,-4.4499969482421875,-11.450000762939439,-10.599998474121094,8.600006103515625,4,0.03597122302158273,1.258060070288735,140.10000610351562,2.1999918619791665,136.89999389648438,1.1999954223982057,134.0,0.03597122302158273 3297,2012-12-10,139.0,139.30000305175778,138.0,138.5,560764.0,0.0,1.363628797336733,-0.27777730682829654,70.49997673036452,63.41782524865013,-3.443408203762573,-5.611859714387009,-9.154306028632817,-9.104662726864092,17.38429016572815,1.300003051757784,2.17601934749959,4.840000915527355,-1.538714903240475,11.218716734295171,1.65064300614344,8.02935882491127,-4.967412373943063,75.6756645297515,0.6022390010990222,3.1893579093839084,12,-2.9000015258789062,-4.4499969482421875,-10.400001525878906,-10.400001525878906,8.199996948242188,0,0.028057510046650247,1.555554613656593,139.0,1.258060070288735,140.10000610351562,2.1999918619791665,136.89999389648438,0.028057510046650247 3298,2012-12-11,140.19999694824222,141.0,138.80000305175778,139.0,594071.0,0.008633071570087969,-1.7500119209971055,2.399993896484432,68.94734517360885,65.56088099374104,-4.2255456177543635,-6.549064880819145,-10.267973509437837,-10.085141569392732,17.40801880664579,2.199996948242216,2.3025348264380057,5.659998321533237,-1.2137209147364842,12.533717557802959,2.2231387033983765,9.096857939668098,-5.355319471101183,87.69226074218793,12.040527516626781,3.4368596181348585,12,-3.5000000000000284,-5.54999542236331,-11.474998474121122,-11.599998474121122,6.999999999999972,1,0.022824515106255605,1.363628797336733,139.0,1.555554613656593,139.0,1.258060070288735,140.10000610351562,0.022824515106255605 3299,2012-12-12,138.30000305175778,141.0,138.30000305175778,141.0,414064.0,-0.013552025234250586,1.000000000000021,-2.2500031789224426,58.06451348269438,65.70969952285614,-1.5301847937894877,-4.3358105363004995,-8.26003941008915,-7.961675580141986,17.225113750075653,2.699996948242216,2.45013102828932,3.4200042724609148,-3.4931733229396684,10.333181867861498,-0.03658452523939104,6.876593070161221,-2.5935804214165046,38.63634787312928,-33.18914619959905,3.456588797700293,12,-1.1000061035155966,-3.650001525878878,-8.30000686645505,-9.250007629394503,8.500000000000028,2,0.03326095982084021,-1.7500119209971055,140.19999694824222,1.363628797336733,139.0,1.555554613656593,139.0,0.03326095982084021 3300,2012-12-13,139.89999389648438,139.89999389648438,137.60000610351562,139.19999694824222,461388.0,0.011568986329868691,5.571422343324251,-0.25925842201335797,61.38611767247535,66.25587110294168,-2.5870404893327077,-5.343414839403636,-9.69581061541686,-9.36174953085245,18.575412774779014,2.29998779296875,2.5925076965826293,4.469995117187494,-2.1854657793360843,11.125456013711073,1.1422646689256908,7.797725565449298,-3.452470434390875,67.64682122950157,-2.1052443107827656,3.3277304482617924,12,-2.6999969482421875,-5.249992370605469,-9.799997329711914,-10.849998474121094,6.600006103515625,3,0.029306692511718913,1.000000000000021,138.30000305175778,-1.7500119209971055,140.19999694824222,1.363628797336733,139.0,0.029306692511718913 3301,2012-12-14,140.10000610351562,141.6999969482422,139.5,140.0,455226.0,0.0014296798838979718,-2.999972256901096,0.14286648501362978,63.00003051757805,66.66905288822669,-2.2911866747683405,-4.921534104943646,-9.742012131057862,-9.38419960044007,20.278192433709556,2.1999969482421875,3.1372332345571294,4.115007019042963,-2.1208078075700314,10.350821845655958,0.99709960573648,7.232914432349446,-3.015135926115221,60.97574591454315,-7.212161776372604,3.117907413306494,12,-2.5500106811523438,-5.100006103515625,-9.97500991821289,-11.050010681152344,4.899993896484375,4,0.04425408050061885,5.571422343324251,139.89999389648438,1.000000000000021,138.30000305175778,-1.7500119209971055,140.19999694824222,0.04425408050061885 3302,2012-12-17,138.5,140.5,138.5,139.5,431280.0,-0.011420457057892075,-3.0,-9.99938968568813,58.87850800479997,66.85272868003489,-0.28187331298605045,-2.812003032271832,-7.971378382506003,-7.615729361537149,21.530940428458166,2.0,3.3533299427163,2.100000762939459,-3.5961671728802003,7.796168698759118,-0.7480832049703849,4.948084730849303,-0.899993896484375,21.951119662668358,-44.241812115649836,2.848083967909834,12,-0.40000152587890625,-3.5,-8.075004577636719,-9.450004577636719,5.6999969482421875,0,0.06570401518783853,-2.999972256901096,140.10000610351562,5.571422343324251,139.89999389648438,1.000000000000021,138.30000305175778,0.06570401518783853 3303,2012-12-18,140.0,140.10000610351562,138.89999389648438,139.0,731471.0,0.010830324909747224,1.0,-1.0,69.11764595885344,66.45165991483309,-0.9401339324293758,-3.781291601982673,-9.257236187613955,-9.04700574687962,22.454288719278562,1.600006103515625,3.589970708708819,3.140000915527338,-2.1213400082579312,8.401341839312607,0.5093304536347034,5.770671377419973,-1.7439953613281318,58.53656721139425,-13.303032233982258,2.630670461892638,12,-0.8499984741210938,-5.0,-9.575004577636719,-10.950004577636719,3.8000030517578125,1,0.0514285496303013,-3.0,138.5,-2.999972256901096,140.10000610351562,5.571422343324251,139.89999389648438,0.0514285496303013 3304,2012-12-19,140.8000030517578,141.0,139.89999389648438,140.60000610351562,612546.0,0.005714307512555861,2.66674296177615,0.1999969482421875,66.31016610037808,65.28483468881053,-1.2613914007398819,-4.181356522761519,-9.797147869854882,-9.75696836082966,22.371508873445034,1.100006103515625,3.7995092866877087,3.550003814697277,-1.662736659667587,8.762744289062141,0.943633577514845,6.156374051879709,-2.3000030517578125,78.04888033733164,5.755484871840096,2.606370237182432,12,-1.1500015258789062,-5.8000030517578125,-10.375007629394531,-11.750007629394531,0.1999969482421875,2,0.04545450112051319,1.0,140.0,-3.0,138.5,-2.999972256901096,140.10000610351562,0.04545450112051319 3305,2012-12-20,143.6999969482422,144.10000610351562,140.60000610351562,140.89999389648438,515269.0,0.02059654711384029,-1.0588364651446678,14.00022888532845,69.85645793285097,65.11786239706707,-4.0197429421989455,-6.766710188915653,-12.410884665438857,-12.518806903046851,22.230707938060966,3.5,4.292121128978721,6.0299980163574105,0.16588519826689208,11.894110834447929,3.0979416073121513,8.96205442540267,-4.8000030517578125,92.85698715538335,21.492284463650634,2.9320564090452623,12,-2.8499908447265625,-7.499992370605469,-12.825000762939453,-14.650001525878906,-0.8000030517578125,3,0.02157276387856988,2.66674296177615,140.8000030517578,1.0,140.0,-3.0,138.5,0.02157276387856988 3306,2012-12-21,144.0,144.0,142.10000610351562,142.89999389648438,625043.0,0.002087703953576714,2.45451518934665,0.39285889450193734,69.85645793285093,65.04636030845445,-3.951445626272289,-6.726377255937223,-12.402347581638509,-12.728602344167598,21.960700213097642,1.899993896484375,4.281558538259787,5.895001220703136,-0.49594099854166984,12.285943439947943,2.6995301110807475,9.090472330325525,-4.164003906250002,98.21417866932606,26.397743340463023,3.1954711096224027,12,-3.149993896484375,-7.799995422363281,-13.625003814697266,-14.950004577636719,-4.0,4,0.01736111111111116,-1.0588364651446678,143.6999969482422,2.66674296177615,140.8000030517578,1.0,140.0,0.01736111111111116 3307,2012-12-27,145.39999389648438,145.39999389648438,142.89999389648438,142.89999389648438,208627.0,0.009722179836697098,1.0,2.272714662227771,77.66987990003258,66.01553083361264,-4.85911707673543,-7.693873206138903,-13.438933940858362,-14.042105696030376,21.90990275385245,2.5,3.885957607352168,6.769995117187506,-0.21030911531875063,13.750299349693762,3.2798430009343917,10.26014723344062,-4.79998779296875,100.0,23.94060310245453,3.4901521162531277,12,-3.899993896484375,-7.849998474121094,-15.074996948242188,-16.349998474121094,-3.899993896484375,3,-0.0027509897749318224,2.45451518934665,144.0,-1.0588364651446678,143.6999969482422,2.66674296177615,140.8000030517578,-0.0027509897749318224 3308,2012-12-28,145.6999969482422,145.89999389648438,144.39999389648438,144.8000030517578,264027.0,0.0020632948029652987,1.3077139771820274,0.35999755859375,74.4444321997474,67.83552180217409,-4.801866938015962,-7.512710639966258,-13.364550717499668,-14.265769398670358,21.957010127785427,1.5,3.728588593965384,6.519998168945307,-0.877469873196759,13.917466211087373,2.821264147874274,10.21873219001634,-4.139993286132807,96.66671752929688,22.395640004213107,3.6987340210710276,12,-3.9499969482421875,-7.650001525878906,-15.52499771118164,-16.650001525878906,-6.6999969482421875,4,-0.010295127188869158,1.0,145.39999389648438,2.45451518934665,144.0,-1.0588364651446678,143.6999969482422,-0.010295127188869158 3309,2013-01-02,148.3000030517578,148.8000030517578,146.60000610351562,147.39999389648438,558946.0,0.017844929018352884,1.3157751025947848,1.0000169543250483,73.56319722325247,69.18853064114933,-6.51982848012662,-9.322679065875406,-15.542567739132494,-16.76396184557632,23.826660570876268,3.100006103515625,3.6936813927845833,8.31500396728515,0.6177648675141256,16.012243067056176,4.466384417399638,12.163623517170663,-5.872001342773444,93.90243675508704,21.940502175343198,3.848619549885506,1,-4.650001525878906,-8.200004577636719,-18.150005340576172,-19.25000762939453,-9.400009155273438,2,-0.030343896880632326,1.3077139771820274,145.6999969482422,1.0,145.39999389648438,2.45451518934665,144.0,-0.030343896880632326 3310,2013-01-03,146.89999389648438,149.0,146.6999969482422,148.6999969482422,488134.0,-0.009440385208790758,-1.0909147656732257,-1.999983045962396,72.31635154846416,70.22367742235889,-4.495161672302629,-7.3380385075395225,-13.70234679469047,-15.296390490382322,25.65389313939382,2.3000030517578125,3.6210182562967077,6.304994964599615,-1.560579404614657,14.170569333813887,2.372207779992465,10.237782149206765,-3.1975919189453066,69.56510201283508,-1.847465401561962,3.9327871846071374,1,-3.149993896484375,-6.6999969482421875,-16.649993896484375,-17.849998474121094,-7.899993896484375,3,-0.040163336566520935,1.3157751025947848,148.3000030517578,1.3077139771820274,145.6999969482422,1.0,145.39999389648438,-0.040163336566520935 3311,2013-01-04,146.5,147.0,146.3000030517578,146.8000030517578,337269.0,-0.002722899340392382,1.0,0.16666807951511042,70.71822505778935,71.5392015393577,-3.4552094440101087,-6.391518535696349,-12.873831820136274,-14.803330330074317,27.22661034795168,0.6999969482421875,3.9755763666869086,5.350000762939459,-2.538564436071823,13.23856596195074,1.4057181634338178,9.2942833624451,-1.738078417968751,59.01643444980864,-11.367084374529696,3.944282599505647,1,-2.5500030517578125,-6.3000030517578125,-15.775001525878906,-17.050003051757784,-9.0,4,-0.024573420501813104,-1.0909147656732257,146.89999389648438,1.3157751025947848,148.3000030517578,1.3077139771820274,145.6999969482422,-0.024573420501813104 3312,2013-01-07,147.0,147.6999969482422,146.1999969482422,146.5,587036.0,0.0034129692832765013,-1.727257594673325,-1.6666497126290627,69.54022837308929,71.58615514093947,-2.930902054586568,-6.325875393589598,-12.927441779125786,-15.209605144567831,28.56160432496392,1.5,4.167228771026743,5.285000610351574,-2.5786455213273882,13.148646742030536,1.353177544512107,9.21682367619104,-1.3904627343750064,56.521796819541834,-11.190112608041233,3.931823065839481,1,-2.5500030517578125,-6.8000030517578125,-16.074996948242188,-17.349998474121094,-6.899993896484375,0,-0.04761904761904767,1.0,146.5,-1.0909147656732257,146.89999389648438,1.3157751025947848,148.3000030517578,-0.04761904761904767 3313,2013-01-08,145.5,147.39999389648438,145.1999969482422,146.5,521455.0,-0.010204081632653073,-1.7499856949398234,-2.0,71.17644260501407,72.12685253034347,-0.6355121479972183,-4.131999589509519,-10.973159312975213,-13.636424636996338,30.743698303746157,2.1999969482421875,4.305606163962608,3.210000610351557,-3.9265315541099426,10.346532774813056,-0.3582654718791787,6.778266692582292,3.5,7.894810811244915,-60.872050240572456,3.5682660822307493,1,-0.6999969482421875,-5.3000030517578125,-14.574996948242188,-15.849998474121094,-3.0,1,-0.027491408934707917,-1.727257594673325,147.0,1.0,146.5,-1.0909147656732257,146.89999389648438,-0.027491408934707917 3314,2013-01-09,145.3000030517578,146.1999969482422,144.39999389648438,145.5,626089.0,-0.0013745494724548557,1.2500166893960345,0.1999969482421875,67.30769795072787,71.84365697677424,0.30166106423291694,-3.447166476953555,-10.298942342610303,-13.365264023041476,32.39301169324139,1.8000030517578125,4.69021389104779,2.5900032043456918,-4.190741809488259,9.370748218179642,-0.8003693025712835,5.980375711262667,3.623996887207028,19.56539045862552,-47.30483354858481,3.39037250691697,1,0.25,-5.100006103515625,-14.375,-15.650001525878906,-2.1999969482421875,2,-0.04335858857149277,-1.7499856949398234,145.5,-1.727257594673325,147.0,1.0,146.5,-0.04335858857149277 3315,2013-01-10,144.5,145.8000030517578,143.5,145.10000610351562,587734.0,-0.005505870853098616,1.3000030517578125,3.0000762951094835,63.58021784259723,71.14629696674605,1.3712836546628182,-2.4249540831071386,-9.162861143627481,-12.510800584405672,32.933845675789925,2.3000030517578125,4.740876204539006,1.5700004577636832,-5.139332003598071,8.279332919125437,-1.784665772917208,4.9246666884445744,4.24303969726563,23.809541109750736,-41.99670188515101,3.3546662306808814,1,1.4499969482421875,-3.8000030517578125,-13.449996948242188,-14.849998474121094,-1.600006103515625,3,-0.03875436749837802,1.2500166893960345,145.3000030517578,-1.7499856949398234,145.5,-1.727257594673325,147.0,-0.03875436749837802 3316,2013-01-11,144.0,145.10000610351562,143.60000610351562,144.5,364067.0,-0.0034602076124568004,-1.3077139771820274,0.8333248563145313,68.21191316843068,70.09541177434583,2.091195167110669,-1.6139061645848187,-8.3321113225648,-11.960291349220427,33.307703641604455,1.5,4.858023570243205,0.8200004577636832,-5.640762564532508,7.280763480059875,-2.4103810533844126,4.050381968911779,4.428457315429682,11.904770554875368,-56.993079902852855,3.2303815111480896,1,2.25,-2.8000030517578125,-11.77499771118164,-14.349998474121094,-2.100006103515625,4,-0.03472222222222221,1.3000030517578125,144.5,1.2500166893960345,145.3000030517578,-1.7499856949398234,145.5,-0.03472222222222221 3317,2013-01-14,142.89999389648438,144.8000030517578,142.89999389648438,144.8000030517578,237438.0,-0.0076389312744140625,1.0,3.800018310546875,59.86391662687621,68.47535448847125,3.128251825070322,-0.21791399891816354,-6.949227616010148,-10.801289376222712,33.81052822909516,1.9000091552734375,4.610019631679535,-0.4750053405761605,-6.6328832869693315,5.6828726058170105,-3.553944313772746,2.603933632620425,5.232755980019533,0.0,-67.30824308911735,3.078938973196587,1,3.0500030517578125,-1.6999969482421875,-10.449991226196289,-13.249992370605469,0.0,0,-0.03778862230320379,-1.3077139771820274,144.0,1.3000030517578125,144.5,1.2500166893960345,145.3000030517578,-0.03778862230320379 3318,2013-01-15,143.39999389648438,143.39999389648438,141.89999389648438,142.89999389648438,269838.0,0.003498950464351891,5.0,-0.2631566266995398,59.02774024895122,66.86030371354889,2.5341826660484514,-0.49106332620772264,-7.186945567000237,-11.246770667774797,33.67229048522382,1.5,4.348014583388533,-0.13500518798826988,-6.109079438901546,5.839069062925006,-3.122042313444922,2.8520319374683822,4.314135501617983,34.8836961728855,-29.782627076622326,2.98703712545664,1,2.0500030517578125,-2.1999969482421875,-10.174995422363281,-13.299995422363281,-3.399993896484375,1,-0.023012468154991028,1.0,142.89999389648438,-1.3077139771820274,144.0,1.3000030517578125,144.5,-0.023012468154991028 3319,2013-01-16,142.89999389648438,144.10000610351562,141.89999389648438,143.39999389648438,484285.0,-0.003486750497081137,1.315772566655959,-1.0,46.66665818957241,64.01033778478315,2.4447262578142386,0.3912877055010995,-6.389603964024445,-10.659478271777488,33.86345527839527,2.20001220703125,3.761390870593061,-0.865004730224598,-6.322312285496338,4.592302825047142,-3.593658507860482,1.8636490474112861,4.232721951456199,25.640965448705156,-33.99463599973585,2.728653777635871,1,1.9000015258789062,-1.149993896484375,-9.474994659423828,-12.799995422363281,-5.099990844726591,2,-0.0027991176596838807,5.0,143.39999389648438,1.0,142.89999389648438,-1.3077139771820274,144.0,-0.0027991176596838807 3320,2013-01-17,144.0,144.5,142.8000030517578,143.1999969482422,1401616.0,0.007697733733372125,-1.1250083446980172,-1.600006103515625,50.0,61.708312778362114,0.9946988052531367,-0.40665655434116843,-7.212041656651877,-11.65532890113252,34.46302244998592,1.6999969482421875,3.314665751786464,0.03000106811524006,-5.115092433245195,5.175094569475675,-2.5425456825649917,2.602547818795472,2.6094436527949654,65.6249403955826,10.420271197677586,2.5725467506802175,1,0.7999954223632812,-1.1999969482421875,-10.575000762939453,-13.900001525878906,-3.800003051757784,3,-0.006249957614474777,1.315772566655959,142.89999389648438,5.0,143.39999389648438,1.0,142.89999389648438,-0.006249957614474777 3321,2013-01-18,146.3000030517578,146.3000030517578,144.5,144.89999389648438,437029.0,0.01597224341498471,1.571416115355691,1.7500047683533921,53.284698361075684,59.902142777027265,-1.493739967103295,-2.338238319736263,-9.27295052980196,-13.80960056214218,34.77585260312295,2.3000030517578125,2.7339713223137494,2.0200042724609375,-2.8848164604262365,6.9248250053481115,-0.4324060939826495,4.4724146389045245,-4.4000091552734375,100.0,48.37712063208514,2.452410366443584,1,-1.6500091552734375,-3.0,-11.325000762939453,-14.650001525878906,-6.8000030517578125,4,-0.023239980070749455,-1.1250083446980172,144.0,1.315772566655959,142.89999389648438,5.0,143.39999389648438,-0.023239980070749455 3322,2013-01-21,147.60000610351562,147.89999389648438,146.0,146.89999389648438,497110.0,0.008885871665347045,1.9230949809850229,0.5000054495318852,56.46260409952033,58.26727183197241,-3.0169456801718013,-3.079419760403198,-10.34283758211464,-14.973993804702616,35.75782036123522,1.899993896484375,2.275157695404289,2.865007019042963,-1.4329869486085727,7.163000986694499,0.716010035217181,5.014004002868745,-5.612012023925786,95.00020345052084,47.047826289944524,2.14899698382577,1,-2.70001220703125,-4.3000030517578125,-12.275005340576172,-15.600006103515625,-7.300003051757841,0,-0.038617967285405674,1.571416115355691,146.3000030517578,-1.1250083446980172,144.0,1.315772566655959,142.89999389648438,-0.038617967285405674 3323,2013-01-22,147.1999969482422,147.89999389648438,146.0,147.60000610351562,449303.0,-0.002710089015801942,2.80004577706569,-0.571431685412852,45.59998632815838,55.85530387390913,-2.626653018907689,-2.226501783074127,-9.70939257835073,-14.431340562027628,36.79285487718095,1.899993896484375,1.8378948610891257,2.1049980163574276,-1.7010794790245143,5.911075511739369,0.20195926866645664,4.0080367640483985,-4.975522875976566,88.33338419596353,44.285179640850224,1.903038747690971,1,-2.3000030517578125,-3.899993896484375,-11.874996185302734,-15.199996948242188,-6.5999908447265625,1,-0.02921197785941365,1.9230949809850229,147.60000610351562,1.571416115355691,146.3000030517578,-1.1250083446980172,144.0,-0.02921197785941365 3324,2013-01-23,147.1999969482422,147.5,146.10000610351562,147.0,335558.0,0.0,2.4999713898796467,-0.49998092695021934,51.35136249726785,54.49654216887253,-2.602473805119814,-1.8155294314922799,-9.422786906700935,-14.292038517022235,37.6064670774163,1.399993896484375,1.3815928070797554,1.7849983215332088,-1.547318842049492,5.11731548511591,0.11883973974187256,3.451156903324545,-4.748502083007821,86.2745450030368,43.5763961833777,1.6661585817913442,1,-2.3000030517578125,-3.899993896484375,-11.52499771118164,-15.099998474121094,-6.899993896484403,2,-0.04891302376027773,2.80004577706569,147.1999969482422,1.9230949809850229,147.60000610351562,1.571416115355691,146.3000030517578,-0.04891302376027773 3325,2013-01-24,146.8000030517578,147.3000030517578,145.8000030517578,147.3000030517578,316438.0,-0.002717349896583343,5.0,-2.5000381475547417,51.351362497267864,52.62314764985444,-2.0583744304977643,-1.2346859335240197,-8.74137360034436,-13.73289695658616,37.565993767129434,1.5,0.9816864272661974,1.2300041198730582,-2.054476407251343,4.5144846469974595,-0.4122361436891424,2.872244383435259,-4.130568225273436,67.64727001822082,25.89738407549249,1.6422402635621967,1,-1.9000091552734375,-3.5,-10.875003814697266,-14.700004577636719,-7.3000030517578125,3,-0.061307900632855294,2.4999713898796467,147.1999969482422,2.80004577706569,147.1999969482422,1.9230949809850229,147.60000610351562,-0.061307900632855294 3326,2013-01-25,146.5,147.0,145.3000030517578,145.8000030517578,293159.0,-0.0020436174763023285,1.0,-1.399993896484375,47.706427155544105,51.27231548637309,-1.5270370986239925,-0.7776568915733151,-8.16085843874859,-13.288245381864556,37.40972198859769,1.6999969482421875,0.687399056729646,0.8050010681152457,-2.4176037600391282,4.02760589626962,-0.8063013459619413,2.4163034821924327,-3.6213428107156176,46.15389129835145,6.013440051339224,1.6113024140771908,1,-1.600006103515625,-2.75,-10.575000762939453,-14.400001525878906,-5.899993896484375,4,-0.0430034338003944,5.0,146.8000030517578,2.4999713898796467,147.1999969482422,2.80004577706569,147.1999969482422,-0.0430034338003944 3327,2013-01-28,145.0,147.39999389648438,144.89999389648438,147.1999969482422,295497.0,-0.010238907849829393,-1.0833253860776797,-3.142866485013624,47.706427155544105,50.01439180932786,0.3376868115228433,0.7281739479383589,-6.417783343186102,-11.681188514106594,36.81871672373105,2.5,0.47044070200220744,-0.6749992370605469,-3.9102527359920884,2.5602542618709947,-2.292625986526332,0.9426275124052381,-1.9204893424276293,3.3335367838541665,-39.19682208330345,1.6176267494657708,1,-0.100006103515625,-1.25,-8.72500228881836,-12.550003051757812,-1.600006103515625,0,-0.037931034482758585,1.0,146.5,5.0,146.8000030517578,2.4999713898796467,147.1999969482422,-0.037931034482758585 3328,2013-01-29,144.1999969482422,145.3000030517578,144.1999969482422,145.0,417434.0,-0.005517262425915992,-1.7500047683533921,0.36363825522440857,45.21737745898051,49.85336061703986,1.411543114224969,1.4862391349282973,-5.359647161806151,-10.764919943137585,35.92439594469233,1.100006103515625,0.19781851772307846,-1.4000022888183707,-4.701680221966001,1.9016756443292593,-3.0508412553921858,0.25083667775544427,-0.9276669611133457,0.0,-43.55838866527729,1.6508389665738137,1,1.1500015258789062,-0.25,-7.649997711181641,-11.75,-1.899993896484375,1,-0.027045728009857273,-1.0833253860776797,145.0,1.0,146.5,5.0,146.8000030517578,-0.027045728009857273 3329,2013-01-30,143.8000030517578,144.8000030517578,143.1999969482422,144.5,430638.0,-0.0027738828359888945,1.4615420730776905,0.8749928474699117,46.84686666180952,49.50301246835204,2.1821002780542074,1.6146000620528866,-4.665384043803556,-10.214678443461082,34.16926699481381,1.600006103515625,0.1613601129483584,-1.574996185302723,-4.711121258175638,1.5611288875701916,-3.1430587217391803,-0.006933648866265685,4.0999908447265625,14.28586998775663,-30.45820373774153,1.5680625364364584,1,1.7499923706054688,0.649993896484375,-6.725002288818359,-11.350006103515625,-2.4000091552734375,2,-0.02225310765181565,-1.7500047683533921,144.1999969482422,-1.0833253860776797,145.0,1.0,146.5,-0.02225310765181565 3330,2013-01-31,141.0,144.0,141.0,143.89999389648438,577621.0,-0.01947150898703398,-1.0689698717206688,4.142866485013624,38.80599054412287,47.89426715535728,5.042023737049874,4.163385959969219,-1.513762065119522,-7.322295579141553,31.87761065244945,3.0,0.0432632662854644,-4.079999542236322,-7.686779574617304,-0.47321950985534045,-5.883389558426813,-2.2766095260458314,6.805993957519519,0.0,-46.878097757343966,1.8033900161904974,1,3.4499969482421875,3.8000030517578125,-3.674999237060547,-8.550003051757812,2.5,3,-0.004964517363419962,1.4615420730776905,143.8000030517578,-1.7500047683533921,144.1999969482422,-1.0833253860776797,145.0,-0.004964517363419962 3331,2013-02-01,142.89999389648438,143.5,140.5,141.0,447547.0,0.013475134017619572,-1.0689698717206688,-0.6551716880465552,50.0,47.17620003318835,2.9156286894852315,2.0868541994288137,-3.036033307902642,-9.141874156226493,29.75129162204457,3.0,0.22749781108012712,-2.000005340576166,-5.66721757813292,1.6672068969805878,-3.8336114593545574,-0.166399221797775,4.633760302734373,34.78255100641754,-17.280703845829073,1.8336061187783819,2,1.3000030517578125,1.850006103515625,-4.374988555908203,-9.249992370605469,0.5,4,-0.023792820445795893,-1.0689698717206688,141.0,1.4615420730776905,143.8000030517578,-1.7500047683533921,144.1999969482422,-0.023792820445795893 3332,2013-02-04,140.0,142.89999389648438,140.0,142.39999389648438,367318.0,-0.02029386998144389,-1.4166677263074907,-1.2631587401018327,39.75905829406801,46.52720802940054,5.167619668123052,4.675238802885076,0.17708747576932637,-6.179108683499976,27.44631936237798,2.899993896484375,0.21820548813755636,-4.549999237060547,-8.680249793916829,-0.4197486802042647,-6.615124515488702,-2.4848739586323916,7.111728947265618,0.0,-51.99590566924405,2.0651252784281415,2,3.75,4.5,-1.4749946594238281,-6.349998474121094,4.600006103515625,0,0.004285757882254382,-1.0689698717206688,142.89999389648438,-1.0689698717206688,141.0,1.4615420730776905,143.8000030517578,0.004285757882254382 3333,2013-02-05,141.5,142.0,139.10000610351562,139.10000610351562,711088.0,0.010714285714285676,-1.4166677263074907,-1.0,46.02274599153484,45.935139528763536,3.100049151390408,3.0147727900342147,-1.0052424573169674,-7.598993836633014,25.74803366580281,2.899993896484375,0.003633662447697361,-2.8499992370605582,-7.1696020402660565,1.46960356614494,-5.009800638663307,-0.6901978354578091,5.042790631484365,42.10517862162199,-12.678161360630675,2.159801401602751,2,1.75,2.5500030517578125,-1.9750022888183594,-7.200004577636719,1.0,1,0.013427518703069685,-1.4166677263074907,140.0,-1.0689698717206688,142.89999389648438,-1.0689698717206688,141.0,0.013427518703069685 3334,2013-02-06,139.0,143.0,137.80000305175778,141.3000030517578,861247.0,-0.017667844522968212,-1.2127660955979842,-0.9583370420762178,36.8421052631579,44.322999836084655,4.821599500892802,5.289803426204514,1.7190037317588178,-5.027812832712527,24.602498055711546,5.199996948242216,-0.4682537241834268,-5.034999084472645,-9.9418274621722,-0.12817070677309061,-7.488413273322436,-2.5815848956228535,6.798512178687503,19.35479901457744,-32.650285634617774,2.453414188849782,2,3.5999984741210938,4.400001525878906,0.8999977111816406,-4.450004577636719,4.600006103515625,2,0.023741029149336734,-1.4166677263074907,141.5,-1.4166677263074907,140.0,-1.0689698717206688,142.89999389648438,0.023741029149336734 3335,2013-02-07,138.89999389648438,139.69999694824222,138.30000305175778,139.39999389648438,505567.0,-0.0007194683706159832,1.5454293244555135,0.21739101590229082,27.97616722903166,42.13074873313882,4.115980935164515,5.216197218757969,1.972570098420789,-4.834130457884157,23.88915874202097,1.3999938964844318,-0.775416231651775,-4.855004882812494,-10.263567907657887,0.5535581420328981,-7.559286395235205,-2.150723370389784,5.938697186971552,19.298095327328372,-25.535651476491207,2.7042815124227024,2,3.7000045776367188,4.500007629394531,2.975006103515625,-2.899993896484375,6.100006103515625,3,0.017998560906079986,-1.2127660955979842,139.0,-1.4166677263074907,141.5,-1.4166677263074907,140.0,0.017998560906079986 3336,2013-02-08,139.0,140.0,138.19999694824222,140.0,371559.0,0.00071998637804227,2.600006103515568,2.0,22.43588865783353,39.322911122282086,3.173999112811515,4.9776016113415835,2.03045241768487,-4.89002281028894,23.07505189079117,1.800003051757784,-1.2162406497952247,-4.504998779296869,-10.31333433693635,1.3033367783426115,-7.409166558116624,-1.6008310004771147,4.994048519652154,23.076877932550666,-14.774530806244705,2.904167778819743,2,2.5500030517578125,3.8499984741210938,2.9749984741210938,-2.9000015258789062,5.600006103515625,4,0.03237410071942448,1.5454293244555135,138.89999389648438,-1.2127660955979842,139.0,-1.4166677263074907,141.5,0.03237410071942448 3337,2013-02-11,137.5,138.89999389648438,136.80000305175778,138.89999389648438,225162.0,-0.010791366906474864,2.0000000000000404,1.399993896484375,20.95808766221603,36.627434478197145,3.9093537947059644,6.379378942682251,3.687061490246208,-3.33661967343744,22.814495739033283,2.199996948242216,-1.7201640830009808,-5.734999084472662,-12.13377531599474,0.6637771470494158,-8.934387200233715,-2.535610968711609,5.75076306350482,11.290278916035188,-19.342070368546274,3.199388115761044,2,3.3000030517578125,4.849998474121094,4.5749969482421875,-1.4000015258789062,6.600006103515625,0,0.04290904651988647,2.600006103515568,139.0,1.5454293244555135,138.89999389648438,-1.2127660955979842,139.0,0.04290904651988647 3338,2013-02-12,140.10000610351562,140.39999389648438,137.60000610351562,139.0,441000.0,0.01890913529829552,2.2941387667175297,-0.7857220708446866,31.60624424336578,34.934031987258955,0.7449412432775375,3.7096664697694735,1.283553183031188,-5.859577997894689,22.77795185220606,2.899993896484375,-2.1458537240570195,-2.9699935913085938,-9.519273402597747,3.5792862199805597,-6.244633496953185,0.3046463143359972,2.247650558344617,53.22588187230377,28.407833066883992,3.274639905644578,2,0.29999542236328125,2.2499923706054688,2.2249908447265625,-4.000007629394531,4.0,1,0.032119912947577545,2.0000000000000404,137.5,2.600006103515568,139.0,1.5454293244555135,138.89999389648438,0.032119912947577545 3339,2013-02-13,142.5,143.1999969482422,140.10000610351562,140.10000610351562,938710.0,0.01713057667328788,-1.5833322736925093,2.181800527118879,39.90609756883826,35.056266101116215,-2.077301186834518,1.3472434268885252,-0.8074086167499388,-8.16938287595184,22.30379953938612,3.0999908447265625,-2.444498771203598,-0.5500000000000114,-7.103907017086556,6.003907017086533,-3.8269535085432835,2.726953508543261,-5.699996948242216,89.06253725293855,66.78442752282349,3.2769535085432784,2,-2.3499984741210938,-0.15000152587890625,0.0,-6.400001525878906,1.100006103515625,2,0.0,2.2941387667175297,140.10000610351562,2.0000000000000404,137.5,2.600006103515568,139.0,0.0 3340,2013-02-14,143.10000610351562,145.8000030517578,143.10000610351562,143.89999389648438,1198211.0,0.004210569147478083,-5.750095368886854,-0.33332909477003675,42.12964598206528,34.18178232134569,-2.6240406650492787,0.7129059942830622,-1.1656337305780653,-8.690762486813497,22.00473870609878,3.3000030517578125,-2.6612995062145046,0.09500579833985512,-6.4437782960284835,6.633789892708194,-3.174386248844314,3.3643978455240244,-6.172003173828159,70.00003390842024,48.64594822965224,3.269392047184173,2,-1.8000030517578125,-0.7500076293945312,-0.225006103515625,-7.000007629394531,-1.4000091552734375,3,0.0034940599488046953,-1.5833322736925093,142.5,2.2941387667175297,140.10000610351562,2.0000000000000404,137.5,0.0034940599488046953 3341,2013-02-15,142.89999389648438,143.60000610351562,142.60000610351562,143.39999389648438,1143894.0,-0.0013977092837198501,1.2221619422216194,0.6250095368886854,44.827575839119895,34.744950937462576,-2.7088980250080965,0.6800017914815157,-0.743746139322468,-8.425262140738482,21.02102626070625,1.0,-2.903209881654192,0.06499404907225426,-6.287221361213938,6.417209459358446,-3.1111136560708417,3.24110175421535,-5.617110961914108,67.77767605251746,42.320564397287015,3.1761077051430906,2,-1.5999908447265625,-0.5499954223632812,0.4250030517578125,-6.549995422363281,-0.6999969482421875,4,0.014695634662075907,-5.750095368886854,143.10000610351562,-1.5833322736925093,142.5,2.2941387667175297,140.10000610351562,0.014695634662075907 3342,2013-02-18,141.89999389648438,143.39999389648438,141.1999969482422,143.0,574921.0,-0.006997900928704004,1.3157937005091633,2.20001220703125,44.39024063464606,34.56356145336382,-1.5768650990039532,1.2976048573029857,0.46141227260136475,-7.331393238255259,19.30580359059986,2.1999969482421875,-2.8281522101264045,-0.6500053405761719,-6.600856451543251,5.300845770390907,-3.6254308960596973,2.3254202149073535,-4.276426157226609,52.438895039961295,22.78006154618967,2.975425555483537,2,-0.5999908447265625,0.45000457763671875,1.8250045776367188,-3.899993896484375,-0.399993896484375,0,0.019027570987782516,1.2221619422216194,142.89999389648438,-5.750095368886854,143.10000610351562,-1.5833322736925093,142.5,0.019027570987782516 3343,2013-02-19,142.89999389648438,143.6999969482422,142.0,142.10000610351562,1010075.0,0.007047216652662502,-2.399993896484375,-0.727257594673325,47.86727904247218,35.788580762176515,-2.6344301446439715,-0.04327681277939632,-0.26277493859424794,-8.23714317095164,17.53838424283523,1.8000030517578125,-3.0653814344117905,0.5649948120117188,-4.975012858962259,6.105002482985697,-2.20500902347527,3.3349986474987077,-4.949368744726598,49.12261915915997,16.795508711783654,2.7700038354869867,2,-1.5999908447265625,-0.5499954223632812,0.6750030517578125,-4.699993133544922,-2.399993896484375,1,0.008397566538040024,1.3157937005091633,141.89999389648438,1.2221619422216194,142.89999389648438,-5.750095368886854,143.10000610351562,0.008397566538040024 3344,2013-02-20,140.0,143.0,137.30000305175778,141.0,1521157.0,-0.02029386998144389,1.2799987792968863,-1.2500190737773709,47.641510791988274,37.97361893583836,0.4719631354674334,2.4133901240711566,2.791530452044981,-5.222081194110359,15.858229035846755,5.699996948242216,-2.9516329723625745,-1.9749992370605582,-7.104429746763941,3.1544312726428245,-4.539714491912235,0.5897160177911189,5.8000030517578125,31.764669979320082,-4.45944962474114,2.5647152548516883,2,1.3000030517578125,2.3499984741210938,3.3249969482421875,-1.75,3.1999969482421875,2,0.029285757882254515,-2.399993896484375,142.89999389648438,1.3157937005091633,141.89999389648438,1.2221619422216194,142.89999389648438,0.029285757882254515 3345,2013-02-21,137.80000305175778,140.0,137.80000305175778,139.0,1185612.0,-0.015714263916015825,-2.6666709052298367,1.199996948242216,38.13956459253734,39.71847181747212,2.793258311679267,4.115565549868052,5.020294565374428,-2.921834471217778,14.28175007019698,2.199996948242216,-3.1342809368068174,-3.724996185302757,-8.64707220786326,1.1970798372577462,-6.186034196582995,-1.2639581740225196,7.830000000000041,7.812507450587668,-27.412773857034537,2.461038011280249,2,3.5000000000000284,4.54999542236331,5.4749946594238565,0.8499984741211222,5.500000000000028,3,0.04209000670035801,1.2799987792968863,140.0,-2.399993896484375,142.89999389648438,1.3157937005091633,141.89999389648438,0.04209000670035801 3346,2013-02-22,140.19999694824222,140.89999389648438,138.10000610351562,138.30000305175778,488114.0,0.017416501040155907,-1.4347849162752435,-1.583332273692519,50.47618286410176,42.9982601732372,0.6497086429815511,1.2852887392731418,2.713010999340071,-5.219378514179624,12.813402919232969,3.099990844726591,-2.8496064818978653,-1.0100021362304403,-5.365227680402114,3.3452234079412335,-3.1876149083162773,1.1676106358553966,5.263406103515621,45.31244784588677,5.398777810577663,2.1776127720858387,2,1.3500061035155966,2.150001525878878,3.600002288818331,-1.5499954223633097,1.4999999999999716,4,0.010699001659420393,-2.6666709052298367,137.80000305175778,1.2799987792968863,140.0,-2.399993896484375,142.89999389648438,0.010699001659420393 3347,2013-02-25,139.5,141.89999389648438,139.30000305175778,140.5,420044.0,-0.00499284567388858,-2.7142888283377644,-0.5263174802036495,45.049507942119405,44.49195613976538,1.858702893018318,1.6359906809522329,3.499495738513872,-4.439122842751004,11.383663687077231,2.599990844726591,-2.402463105996816,-1.4349990844726506,-5.465029520483483,2.595031351538182,-3.450014302478081,0.58001613353278,5.800135051757849,34.37498509882489,-5.044127782117819,2.0150152180054177,2,2.0500030517578125,2.8499984741210938,4.474998474121094,-0.8499984741210938,-2.5,0,0.019354816833277333,-1.4347849162752435,140.19999694824222,-2.6666709052298367,137.80000305175778,1.2799987792968863,140.0,0.019354816833277333 3348,2013-02-26,140.30000305175778,140.5,137.5,137.80000305175778,537192.0,0.005734788901489596,1.0689698717206284,-2.5,53.51351886355922,46.00389183917882,1.2181548418072623,0.5574075794482951,2.7583743670012666,-5.142223191177294,10.540848415169032,3.0,-1.8394187401468685,-0.43999633789064774,-4.171172293018429,3.291179617237134,-2.305584315454553,1.4255916396732573,4.840129360000077,52.63160712612574,10.233541166867681,1.865587977563893,2,1.2500000000000284,2.0499954223633097,3.7999954223633097,-1.6500015258788778,-3.5,1,0.008553078561228,-2.7142888283377644,139.5,-1.4347849162752435,140.19999694824222,-2.6666709052298367,137.80000305175778,0.008553078561228 3349,2013-02-27,140.60000610351562,141.0,139.39999389648438,140.69999694824222,309353.0,0.0021382968298808702,3.571465940054496,-0.03999633789063637,54.545484217363324,47.383429420878606,0.6931911029017783,0.005667350929570603,2.583204923177618,-5.321838162682269,10.185311628929503,1.600006103515625,-1.0444744035089855,0.02000656127930256,-3.4219001386760795,3.4619132612346846,-1.7009467886983884,1.7409599112569936,4.383323721042245,70.45478190305107,24.096435452018284,1.7209533499776866,2,-0.100006103515625,1.5499954223632812,3.4999923706054688,-1.9500045776367188,-2.70001220703125,2,-0.0007112809329609115,1.0689698717206284,140.30000305175778,-2.7142888283377644,139.5,-1.4347849162752435,140.19999694824222,-0.0007112809329609115 3350,2013-02-28,140.30000305175778,141.5,139.80000305175778,141.0,686427.0,-0.0021337342726497344,1.0000000000000335,7.000610407445265,53.43915984663703,48.34027208838051,0.6193792514622771,0.26407898833898,2.955548941158014,-4.884405369163602,10.894836868156421,1.699996948242216,-0.5724181220175524,-0.244996643066429,-3.6831548430018586,3.1931615568690006,-1.9640757430341296,1.4740824569012716,4.529660237344075,63.636521268700065,13.741134861635182,1.719079099967711,2,0.19999694824221592,1.7999954223633097,3.7999954223633097,-1.6500015258788778,0.5999908447265909,3,0.02066994891949192,3.571465940054496,140.60000610351562,1.0689698717206284,140.30000305175778,-2.7142888283377644,139.5,0.02066994891949192 3351,2013-03-01,139.5,141.39999389648438,138.69999694824222,140.5,461839.0,-0.005702088626916568,-1.0769158538446424,1.4285776566756914,55.494501809255176,49.574078885559295,0.9905398909765779,0.8393359786545602,3.813640390045663,-3.9582129148431022,11.616459724796886,2.699996948242159,-0.4645840976295119,-0.875,-4.15548311058609,2.40548311058609,-2.515241555293045,0.7652415552930449,5.179070084354976,45.45460850748029,-8.93889688156974,1.6402415552930483,3,1.0,2.5999984741210938,4.599998474121094,-0.8499984741210938,1.199996948242216,4,0.02724016524557582,1.0000000000000335,140.30000305175778,3.571465940054496,140.60000610351562,1.0689698717206284,140.30000305175778,0.02724016524557582 3352,2013-03-04,140.60000610351562,141.0,138.30000305175778,138.69999694824222,472463.0,0.007885348412298487,1.000000000000021,-1.900009155273409,51.497004893773315,49.97738175792608,-0.3500761938033463,-0.22494757613930005,2.8372833781261306,-4.908384885506479,12.191207686142866,2.699996948242216,-0.4426818066189071,0.19500579833984943,-3.0820100847271874,3.4720216814068863,-1.4435021431936548,1.8335137398733536,3.9314826401873972,77.50015258789062,22.01054010690205,1.6385079415335146,3,-0.45000457763671875,1.4999923706054688,3.7249908447265625,-1.9500045776367188,-2.400009155273409,0,0.007823547631404137,-1.0769158538446424,139.5,1.0000000000000335,140.30000305175778,3.571465940054496,140.60000610351562,0.007823547631404137 3353,2013-03-05,143.39999389648438,143.6999969482422,141.10000610351562,141.10000610351562,607745.0,0.0199145638081073,-1.260873603481676,1.2105140580955698,52.63156016154678,50.53183168787704,-3.4326612835652384,-3.030678706837591,0.14767327430308796,-7.529558652114076,12.015452279818687,3.0999908447265625,-0.430517670355556,2.899993896484375,-0.6123878312080251,6.412375624176775,1.143803032638175,4.656184760330575,0.9868651333797516,94.44438165100287,41.41690820206094,1.7561908638461974,3,-2.7999954223632812,-2.0999908447265625,0.9250030517578125,-4.749992370605469,-7.29998779296875,1,-0.04463036379976637,1.000000000000021,140.60000610351562,-1.0769158538446424,139.5,1.0000000000000335,140.30000305175778,-0.04463036379976637 3354,2013-03-06,142.3000030517578,144.0,141.89999389648438,143.60000610351562,363835.0,-0.007670787249270061,1.000014532243415,-0.5652217180160816,47.727262875260216,51.59713149706847,-2.2038648305694437,-1.7610749926851383,1.3217451320351756,-6.239367670091411,11.323261377395138,2.100006103515625,-0.36311581165122675,1.6350028991699332,-1.8907051113731654,5.160710909713032,-0.1278511061016161,3.3978569044414826,1.9451188585441912,70.17547616816816,18.49786433252278,1.7628540052715542,3,-1.5500030517578125,-1.0,2.349994659423828,-3.6500015258789062,-6.6999969482421875,2,-0.038650737048821826,-1.260873603481676,143.39999389648438,1.000000000000021,140.60000610351562,-1.0769158538446424,139.5,-0.038650737048821826 3355,2013-03-07,141.39999389648438,143.10000610351562,141.10000610351562,142.39999389648438,466801.0,-0.006324730400364631,-1.5000381475547417,0.7692289634611548,45.90163661044539,51.08884857999554,-0.82639910019941,-0.7000614906659735,2.1934147308828926,-5.158847699527229,10.6061381699121,2.0,-0.4904317645478784,0.6099937438964957,-2.8284238650325904,4.048411352825582,-1.1092150605680615,2.329202548361053,2.706225636646735,54.3858334114122,4.548769806808977,1.7192088044645468,3,-0.649993896484375,-0.0999908447265625,3.6000022888183594,-2.7499923706054688,-8.899993896484375,3,-0.024752476315962668,1.000014532243415,142.3000030517578,-1.260873603481676,143.39999389648438,1.000000000000021,140.60000610351562,-0.024752476315962668 3356,2013-03-08,143.5,143.89999389648438,141.3000030517578,141.6999969482422,415340.0,0.014851528954470838,1.0,-1.8000030517578125,54.123728368300064,52.09709529401561,-2.692184173274626,-2.5778193801171767,0.07921555036574546,-7.057912211225016,10.017949829500242,2.5999908447265625,-0.34620158509400767,2.484999847412098,-1.0478653378039269,6.017865032628123,0.7185672548040998,4.251432440020096,0.5,91.22806547897905,39.99670109365221,1.7664325926080107,3,-2.75,-2.1999969482421875,1.125,-4.849998474121094,-11.100006103515625,4,-0.018118509432164642,-1.5000381475547417,141.39999389648438,1.000014532243415,142.3000030517578,-1.260873603481676,143.39999389648438,-0.018118509432164642 3357,2013-03-11,143.39999389648438,144.39999389648438,142.39999389648438,143.10000610351562,434355.0,-0.0006969066447082284,-1.3529242810469249,0.16665960242444794,51.35135135135135,51.856854459325845,-2.2135662344139746,-2.1219295933181,0.11844097394379105,-6.739538899054992,8.879114074124809,2.0,0.24671887838280782,2.08999404907226,-1.1827923275134822,5.362780425658002,0.4536008607794031,3.726387237365117,-6.099990844726591,69.69685760260418,17.446979491613064,1.6363931882928684,3,-2.0499954223632812,-2.0999908447265625,1.0750045776367188,-4.749992370605469,-8.699996948242159,0,-0.018828431402801882,1.0,143.5,-1.5000381475547417,141.39999389648438,1.000014532243415,142.3000030517578,-0.018828431402801882 3358,2013-03-12,144.60000610351562,145.0,142.39999389648438,142.8000030517578,463666.0,0.008368286318739315,1.000011737571379,6.000254323499491,63.690479434262755,52.872965038981334,-3.0614189773996827,-3.1278963168628593,-1.1393323070002452,-7.711988977958299,8.624205297560104,2.600006103515625,0.39586534523471073,3.0650062561035156,-0.4660716163722043,6.5960841285792355,1.2994673198656415,4.83054519234139,-7.158003234863315,89.74373019288706,33.46082016582943,1.7655389362378653,3,-2.9500045776367188,-3.3000030517578125,-0.475006103515625,-5.950004577636719,-8.600006103515625,1,-0.044260089108791534,-1.3529242810469249,143.39999389648438,1.0,143.5,-1.5000381475547417,141.39999389648438,-0.044260089108791534 3359,2013-03-13,142.5,144.89999389648438,142.39999389648438,144.89999389648438,339302.0,-0.014522863173410117,1.083338631537454,-1.3333276819395583,64.07182400706107,54.05437216791734,-0.7415361890214456,-1.083438677724473,0.7935007683637991,-5.389531730345368,8.898880829220248,2.5,0.7069919175182235,0.9650001525878906,-2.5660777198878293,4.4960780250636105,-0.8005387836499835,2.730539088825765,-4.755677246093796,35.897335576509256,-25.421374622224327,1.7655389362378653,3,-0.8499984741210938,-1.1999969482421875,1.1500015258789062,-3.1500015258789062,-5.100006103515625,2,-0.04491223787006582,1.000011737571379,144.60000610351562,-1.3529242810469249,143.39999389648438,1.0,143.5,-0.04491223787006582 3360,2013-03-14,143.60000610351562,144.10000610351562,142.10000610351562,142.39999389648438,424984.0,0.007719341077302655,-1.2222372927333762,-0.5000063578449448,61.03896232575042,54.67042333641682,-1.4798291830624635,-2.2599333674383217,-0.41920955728684817,-6.2456580722783315,8.163822982384442,2.0,0.8033107090485601,2.04000625610351,-1.544402473767093,5.624414985974113,0.2478018911681943,3.8322106210388256,-5.565456259765682,62.162295913527956,-1.132308850219374,1.7922043649353085,3,-1.9500045776367188,-2.3000030517578125,-0.600006103515625,-4.000007629394531,-5.800003051757841,3,-0.05571030403879729,1.083338631537454,142.5,1.000011737571379,144.60000610351562,-1.3529242810469249,143.39999389648438,-0.05571030403879729 3361,2013-03-15,145.0,145.10000610351562,143.10000610351562,144.5,670019.0,0.00974926070320059,4.714186066788735,0.4166624281572657,67.08070648980413,56.40194573597579,-2.254709022491312,-3.6833823461532234,-1.9050683697505235,-7.399138969823241,7.771332193760721,2.0,0.9051681752454215,3.3349998474121207,-0.5269726222950339,7.196972317119275,1.4040136125585434,5.265986082265698,-6.686832150000043,96.66646321614584,28.486277894115062,1.930986234853578,3,-1.899993896484375,-3.6999969482421875,-2.0,-4.8000030517578125,-3.5,4,-0.08620689655172409,-1.2222372927333762,143.60000610351562,1.083338631537454,142.5,1.000011737571379,144.60000610351562,-0.08620689655172409 3362,2013-03-18,144.60000610351562,144.60000610351562,143.0,143.3000030517578,255071.0,-0.002758578596444017,1.4615420730776905,2.600006103515625,63.694253277961266,57.63113386002185,-1.3719172051201838,-3.236685420317201,-1.613476662380151,-6.750858680232682,7.971135208185082,2.0,1.0676411063172395,2.8000053405761776,-1.279209845063832,6.879220526216187,0.7603977477561727,4.839612933396182,-5.879627958304724,83.33333333333334,12.641642616095524,2.0396075928200017,3,-1.5,-3.3000030517578125,-2.400005340576172,-4.4000091552734375,-3.0,0,-0.08437075858971654,4.714186066788735,145.0,-1.2222372927333762,143.60000610351562,1.083338631537454,142.5,-0.08437075858971654 3363,2013-03-19,144.10000610351562,145.5,143.89999389648438,144.1999969482422,409249.0,-0.0034578145151810125,-5.399829106777747,-0.07691585384461894,61.00627240831305,59.10657936369439,-0.8517485593556557,-2.7849603286624074,-1.1815670318412117,-5.994975535872186,8.197598881807789,1.600006103515625,1.2642342799627215,2.240004730224598,-1.941357972080226,6.421367432529422,0.14932337907220017,4.330686081376996,-4.996850280806427,58.82363500911041,-11.406528019453965,2.0906813511524103,3,-0.8000030517578125,-2.5500030517578125,-2.525005340576172,-3.9000091552734375,-1.600006103515625,1,-0.06523253821738784,1.4615420730776905,144.60000610351562,4.714186066788735,145.0,-1.2222372927333762,143.60000610351562,-0.06523253821738784 3364,2013-03-20,144.10000610351562,145.3000030517578,144.10000610351562,144.6999969482422,377887.0,0.0,-3.0000508634063223,6.000457805585228,62.179480282443826,60.9152286605831,-0.6365016803397054,-2.595101178842441,-1.2446137913809707,-5.730107731438665,7.912609773516688,1.1999969482421875,1.5026338053984318,2.0350044250488395,-2.164382380048295,6.234391230145974,-0.0646889774997419,4.134697827597421,-4.48510274662317,58.82363500911041,-11.734933650372248,2.099693402548574,3,-0.7000045776367188,-2.5500030517578125,-2.725006103515625,-3.9000091552734375,-3.70001220703125,2,-0.056211004583142765,-5.399829106777747,144.10000610351562,1.4615420730776905,144.60000610351562,4.714186066788735,145.0,-0.056211004583142765 3365,2013-03-21,143.60000610351562,145.5,143.3000030517578,144.5,414354.0,-0.0034698124831502586,-1.9333292643229167,1.5000127158515806,63.39869672145862,61.94578069982295,0.23287818126399884,-1.7268359947985914,-0.788980046949149,-5.034117200583552,7.455719371761177,2.1999969482421875,1.509414976823308,1.2450042724609318,-2.489600866632628,4.979609411554492,-0.6222982970858482,3.112306842007712,-3.514295015174554,24.000244140625,-47.679354392938436,1.8673025695467858,3,0.1999969482421875,-2.0500030517578125,-2.350006103515625,-3.4000091552734375,-4.900009155273409,3,-0.04317557063724564,-3.0000508634063223,144.10000610351562,-5.399829106777747,144.10000610351562,1.4615420730776905,144.60000610351562,-0.04317557063724564 3366,2013-03-22,141.6999969482422,142.89999389648438,141.5,142.89999389648438,342807.0,-0.013231260964597702,1.3333290947700367,1.3333389847750161,53.41611610311895,62.175199005574896,2.0681986935449856,0.3070541019821462,1.0597888048386608,-2.9503696214405295,7.159228634145469,2.100006103515625,1.6631572362827285,-0.7300048828124943,-4.340575451224595,2.8805656855996062,-2.5352901670185304,1.0752804013935418,-1.1811427469683906,4.9999237060546875,-63.21935947963749,1.8052852842060472,3,1.8000030517578125,-0.29999542236328125,0.12500381469726562,-1.5,-4.6999969482421875,4,-0.027522893299065654,-1.9333292643229167,143.60000610351562,-3.0000508634063223,144.10000610351562,-5.399829106777747,144.10000610351562,-0.027522893299065654 3367,2013-03-25,142.1999969482422,143.39999389648438,142.0,143.0,393795.0,0.003528581586227153,-1.3333290947700367,0.6666709052299633,45.652195546434704,60.17094524026067,1.542263783668858,0.020767220275729414,0.5487639909536881,-3.282615715261386,7.2136256398706315,1.6999969482421875,1.9563097805350367,-0.365004730224598,-3.706152863494623,2.976143403045427,-2.0355787968596246,1.3055693364104286,-1.2826510830703057,17.499923706054688,-45.44393065859629,1.6705740666350146,3,1.3000030517578125,-0.7999954223632812,-0.3749961853027344,-1.5,-7.1999969482421875,0,-0.004922622807769672,1.3333290947700367,141.6999969482422,-1.9333292643229167,143.60000610351562,-3.0000508634063223,144.10000610351562,-0.004922622807769672 3368,2013-03-26,141.5,142.0,140.69999694824222,141.5,348807.0,-0.004922622807769672,1.6000061035155682,-0.0,47.0149228237786,58.275733997673726,1.9626772613839591,0.8593328654440313,1.213255831285096,-2.4331993868796644,6.815635111137736,1.4999999999999716,1.8918325645944947,-1.1250015258789006,-4.335430147615426,2.085427095857625,-2.7302158367471634,0.48021278498936226,4.0,16.666719648538955,-43.48850993606234,1.6052143108682697,3,1.5999984741210938,-0.09999847412109375,0.3250007629394531,-0.3000030517578125,-4.399993896484375,1,0.0007067569153047515,-1.3333290947700367,142.1999969482422,1.3333290947700367,141.6999969482422,-1.9333292643229167,143.60000610351562,0.0007067569153047515 3369,2013-03-27,140.5,142.1999969482422,139.30000305175778,141.8000030517578,357106.0,-0.007067137809187329,1.7619109900091097,-100.0,46.666696807416436,56.678815606747726,2.960467176486219,1.9515115206191638,2.1815175581432413,-1.270514061847166,6.809676710654895,2.8999938964844034,1.8719084154357404,-2.1200012207031307,-5.343992589891911,1.10399014848565,-3.7319969052975352,-0.5080055361087261,4.90399993896483,19.35479901457744,-39.81464981966597,1.6119956845943935,3,1.9000015258789062,0.9000015258789062,1.3250007629394531,0.6999969482421875,-0.5,2,0.014234875444839812,1.6000061035155682,141.5,-1.3333290947700367,142.1999969482422,1.3333290947700367,141.6999969482422,0.014234875444839812 3370,2013-04-02,143.1999969482422,143.60000610351562,141.1999969482422,141.89999389648438,444969.0,0.019217060129837593,1.2856997536820536,-1.0,48.93616100270654,54.66275499707022,0.2210026114569814,-0.5481916159955347,-0.5549597472179926,-3.8096344943470513,6.76806270892068,3.100006103515625,1.5591839281288742,0.43499603271484943,-2.605280165470191,3.47527223089989,-1.0851420663776707,1.9551341318073696,1.9598431152343494,90.69746810737928,34.113312613198964,1.520138099092521,4,-0.7999954223632812,-1.6999969482421875,-1.3749961853027344,-2.0,-3.3999938964844034,1,-0.019553094353555345,1.7619109900091097,140.5,1.6000061035155682,141.5,-1.3333290947700367,142.1999969482422,-0.019553094353555345 3371,2013-04-03,143.3000030517578,144.39999389648438,142.1999969482422,143.60000610351562,372636.0,0.0006983666595452576,1.315812298722263,-0.23077103653884526,49.64542307363491,53.101773863256184,-0.1626075444776518,-0.3677700062569045,-0.7651835910399427,-3.781676979806548,6.202498326006784,2.1999969482421875,1.388740340536856,0.3450019836425895,-2.2831681668072576,2.9731721340924366,-0.9690830915823199,1.6590870588674989,1.6254435312499709,78.43151334548067,22.53501677293606,1.3140850752249182,4,-0.9000015258789062,-1.8000030517578125,-1.4750022888183594,-1.5500030517578125,-2.6999969482421875,2,-0.032100530394644444,1.2856997536820536,143.1999969482422,1.7619109900091097,140.5,1.6000061035155682,141.5,-0.032100530394644444 3372,2013-04-04,141.6999969482422,144.0,141.5,143.5,510217.0,-0.011165429654162118,-1.2727304253740142,5.999949137887188,39.999978953416544,50.76774125715657,1.0982660166138771,1.390143369499583,0.6618307146005407,-2.076082440142102,5.575559268630911,2.5,1.1699501971890243,-1.3100036621093807,-3.771415630807269,1.1514083065885075,-2.5407096464583105,-0.07929767776045082,3.0004318935155823,47.05878833029683,-4.368046390641354,1.2307059843489394,4,0.7000045776367188,-0.1999969482421875,0.2500038146972656,1.100006103515625,-0.1999969482421875,3,-0.03316864537378161,1.315812298722263,143.3000030517578,1.2856997536820536,143.1999969482422,1.7619109900091097,140.5,-0.03316864537378161 3373,2013-04-05,137.0,141.60000610351562,136.89999389648438,141.39999389648438,1098029.0,-0.03316864537378161,-1.0434808568793827,2.4444369092527443,33.91813439508293,47.62759171411647,5.235815249912122,5.887963793498955,5.143550237255681,2.704841214626981,6.555618572229014,4.8000030517578125,0.5699298753347932,-5.690000915527349,-9.323126977279799,-2.0568748537749,-7.50656394640356,-3.873437884651139,7.484411810157781,1.3334147135416667,-49.90734330318148,1.8165630308762233,4,4.1999969482421875,4.1999969482421875,4.950000762939453,5.900001525878906,3.199996948242216,4,-0.014598540145985384,-1.2727304253740142,141.6999969482422,1.315812298722263,143.3000030517578,1.2856997536820536,143.1999969482422,-0.014598540145985384 3374,2013-04-08,136.80000305175778,138.5,135.5,137.30000305175778,678688.0,-0.0014598317389942217,1.0689698717206284,0.11363652126870072,29.012332306347517,43.806884556881904,4.795732025518248,5.960379393058844,5.118445370231001,3.0093742038905873,7.6117580230281385,3.0,0.018198840831757934,-5.61499786376956,-10.104180186672181,-1.1258155408669381,-7.859589025220885,-3.3704067023182347,7.2293436835796,14.606785879609467,-33.79622782969421,2.2445911614513165,4,3.1499938964844034,3.699996948242216,5.149997711181669,6.099998474121122,2.099990844726591,0,0.002193004715389746,-1.0434808568793827,137.0,-1.2727304253740142,141.6999969482422,1.315812298722263,143.3000030517578,0.002193004715389746 3375,2013-04-09,137.89999389648438,138.30000305175778,135.5,137.89999389648438,627651.0,0.008040868568624404,5.999847415602181,-0.0,27.67292821072884,40.946530346616335,3.1314728048433267,4.83249760458915,3.8143885598339295,2.0181836828037376,8.689230712443338,2.800003051757784,-0.46717544781458287,-4.340007019042957,-9.249035206556073,0.569021168470158,-6.794521112799515,-1.8854929252863997,5.4470051000260185,26.966242049136763,-14.69843028950898,2.45451409375656,4,2.0500030517578125,2.600006103515625,3.425006866455078,5.000007629394531,1.5,1,0.015228471330404947,1.0689698717206284,136.80000305175778,-1.0434808568793827,137.0,-1.2727304253740142,141.6999969482422,0.015228471330404947 3376,2013-04-10,140.89999389648438,140.89999389648438,137.89999389648438,138.69999694824222,488536.0,0.021754895814222852,1.727276510448817,100.0,39.99996700802368,40.318504953459545,0.006770368738870047,1.7156886343695987,0.6506469328328137,-0.8560631462231925,9.43050650426923,3.0,-0.9400320530444333,-1.2100067138671875,-6.116246968542612,3.6962335408082367,-3.6631268412048996,1.2431134134705246,1.8192451803051881,63.52933995863971,26.014534598706717,2.45312012733771,4,-0.9499969482421875,-0.399993896484375,0.4000053405761719,2.0000076293945312,0.4000091552734375,2,-0.00780689064851714,5.999847415602181,137.89999389648438,1.0689698717206284,136.80000305175778,-1.0434808568793827,137.0,-0.00780689064851714 3377,2013-04-11,140.69999694824222,141.0,139.5,141.0,349699.0,-0.0014194248183508895,8.999898275774376,-0.13636521268699597,40.65931394125374,39.61232618873457,-0.031719448709765174,1.7950714575358404,0.7295591560701098,-0.5429730961823225,9.999931421034978,1.5,-1.4370623831752596,-1.2750038146972429,-6.1803756777771355,3.6303680483826497,-3.727689746237189,1.1776821168427034,1.4417030024041821,85.24576631563195,48.34332266415487,2.452685931539952,4,-0.7500000000000284,-0.19999694824221592,0.600002288818331,2.2000045776366903,-2.099990844726591,3,-0.0007106669999671356,1.727276510448817,140.89999389648438,5.999847415602181,137.89999389648438,1.0689698717206284,136.80000305175778,-0.0007106669999671356 3378,2013-04-12,138.19999694824222,140.60000610351562,137.80000305175778,140.60000610351562,376433.0,-0.017768301735782144,1.3333269755288342,7.999949137887851,35.748768055315054,38.399222994056636,2.180221138329159,3.995885914841807,3.10271814317656,2.066310914132657,10.553884454216051,2.899993896484432,-1.6967085207007813,-3.4550033569335596,-8.473069501538646,1.5630627876715266,-5.964036429236103,-0.9459702846310165,3.410367006352459,49.090853604403925,14.343257640412943,2.5090330723025462,4,1.7499999999999716,2.300003051757784,2.925003051757784,4.70000457763669,0.6999969482421591,4,0.023878459657229012,8.999898275774376,140.69999694824222,1.727276510448817,140.89999389648438,5.999847415602181,137.89999389648438,0.023878459657229012 3379,2013-04-15,136.10000610351562,138.5,135.69999694824222,138.5,338807.0,-0.015195303119384773,1.3333418104599029,0.9999936421954889,33.18384729707172,36.648965915652774,4.012381031796508,5.894010239769955,5.06174568268051,4.282047858765793,11.344670549135236,2.800003051757784,-1.9291819742465464,-5.234994506835932,-10.811366317340884,0.3413773036690202,-8.023180412088408,-2.446808601583456,5.021528734711467,10.909201882102272,-24.15696412817868,2.7881859052524782,4,3.8499908447265625,4.399993896484375,4.849994659423828,6.799995422363281,3.099990844726591,0,0.030124839536070258,1.3333269755288342,138.19999694824222,8.999898275774376,140.69999694824222,1.727276510448817,140.89999389648438,0.030124839536070258 3380,2013-04-16,135.60000610351562,136.80000305175778,134.30000305175778,136.30000305175778,459572.0,-0.003673769122535586,1.9411817504556188,0.29166613684624276,35.40670555106557,35.066886190922844,3.711225053353928,6.075430771702884,5.5023322532438215,4.93757624446522,12.445596226341262,2.5,-2.1768856473376843,-5.334994506835926,-11.357156110570429,0.6871670968985768,-8.346075308703178,-2.3239137049686747,5.071805947653303,19.403039461068776,-18.662171055140742,3.0110808018672475,4,3.5499954223632812,4.299995422363281,5.424995422363281,7.299995422363281,5.399993896484375,1,0.024336192068085793,1.3333418104599029,136.10000610351562,1.3333269755288342,138.19999694824222,8.999898275774376,140.69999694824222,0.024336192068085793 3381,2013-04-17,132.5,136.5,132.10000610351562,136.5,582549.0,-0.02286140091431199,1.1999969482421875,5.714310626703229,29.361695220100117,33.88485466499879,5.719621913524634,8.633601812513973,8.44442575602207,8.175066491981,13.361180287526809,4.399993896484375,-2.4500907727427546,-7.810000610351551,-14.60129627110473,-1.0187049495983729,-11.20564844072814,-4.414352779974962,7.5346311512278135,4.494316525794229,-34.678025529654775,3.3956478303765882,4,4.350006103515625,6.3000030517578125,8.525001525878906,10.400001525878906,5.600006103515625,2,0.05207542563384426,1.9411817504556188,135.60000610351562,1.3333418104599029,136.10000610351562,1.3333269755288342,138.19999694824222,0.05207542563384426 3382,2013-04-18,132.39999389648438,133.89999389648438,131.89999389648438,132.39999389648438,431929.0,-0.0007547630454008969,-3.0,-0.0,30.130985744689127,33.464060370510595,4.8742723643697445,8.192799343737505,8.475591137816735,8.39421044532844,14.392768796941313,2.0,-3.0156272852453867,-7.300006103515614,-14.63844281873159,0.038430611700363215,-10.969224461123588,-3.6307877459076394,6.682482249017966,5.747118372959359,-34.773673266763176,3.669218357607988,4,4.0500030517578125,6.3000030517578125,8.625007629394531,10.500007629394531,6.600006103515625,3,0.06722061605404472,1.1999969482421875,132.5,1.9411817504556188,135.60000610351562,1.3333418104599029,136.10000610351562,0.06722061605404472 3383,2013-04-19,134.69999694824222,135.89999389648438,133.39999389648438,135.0,513929.0,0.017371625058805407,1.380962761126249,-100.0,38.01652110915027,34.46452579304423,2.4738561789976075,5.430908887195386,6.0836973725457995,6.218348773237523,14.774269161616067,3.5,-3.613304723140459,-4.530002593994112,-11.885946441422846,2.825941253434621,-8.207974517708465,-0.8520306702797598,3.376931682397611,42.424249430108304,-0.7419290018585372,3.677971923714363,4,1.7499999999999716,3.9999999999999716,6.625003814697237,8.20000457763669,3.600006103515568,4,0.028953298022508234,-3.0,132.39999389648438,1.1999969482421875,132.5,1.9411817504556188,135.60000610351562,0.028953298022508234 3384,2013-04-22,136.0,137.19999694824222,135.10000610351562,135.89999389648438,361798.0,0.009651099340835856,-1.4706040750381808,-0.33335028737096895,34.210535121645364,35.19092656092385,1.1716502558982427,3.681723389980192,4.785609971611564,5.016179184816792,14.981273316249613,2.5,-3.943890141158363,-2.8249992370605526,-9.939957537091232,4.2899590629701265,-6.382478387075906,0.7324799129548012,1.2121577678580593,77.35856118338998,38.54395360106221,3.5574791500153444,4,0.4499969482421875,2.6999969482421875,5.475002288818359,6.900001525878906,1.300003051757784,0,0.02132348453297328,1.380962761126249,134.69999694824222,-3.0,132.39999389648438,1.1999969482421875,132.5,0.02132348453297328 3385,2013-04-23,137.39999389648438,137.39999389648438,134.30000305175778,136.39999389648438,373510.0,0.010294072768267437,5.199981689453182,9.99938968568813,37.75931245516545,34.941964943939595,-0.34277366199046355,1.890343189125474,3.4070632627888813,3.686428381733265,15.724464872194686,3.099990844726591,-3.7465675965125627,-1.115004730224598,-7.88592462777865,5.655915167329454,-4.500464679001624,2.270455218552428,-5.5,100.0,63.462148627592484,3.3854599487770263,4,-0.9499969482421875,1.3000030517578125,4.075008392333984,5.500007629394531,1.600006103515625,1,0.013100459473920578,-1.4706040750381808,136.0,1.380962761126249,134.69999694824222,-3.0,132.39999389648438,0.013100459473920578 3386,2013-04-24,137.80000305175778,138.89999389648438,137.19999694824222,137.5,376510.0,0.0029112749129724946,-2.777732567011009,0.3000030517577841,41.48472721409081,35.03367752981038,-1.3731631526478338,1.2471156768990852,3.0303676421845296,3.3597014753421206,16.84362430521179,1.699996948242159,-3.431644908054011,-0.5199958801269702,-7.12735937972414,6.0873676194702,-3.8236776299255553,2.783685869671615,-5.790009155273395,84.28584507533442,47.051425981495704,3.303681749798585,4,-1.550003051757784,0.8999938964844034,3.6749992370605753,5.099998474121122,1.199996948242216,2,0.02322203829734537,5.199981689453182,137.39999389648438,-1.4706040750381808,136.0,1.380962761126249,134.69999694824222,0.02322203829734537 3387,2013-04-25,141.5,142.3000030517578,139.5,139.89999389648438,547187.0,0.026850485241662003,-1.3333418104599266,5.33329942525863,60.27397546608992,37.75870057545204,-5.529200153830544,-2.643548245909898,-0.5544839273544824,-0.23836694072795694,17.70792299233377,4.500000000000028,-3.0737416414093275,3.215000915527355,-3.3127611959629917,9.742763027017702,-0.04888014021781828,6.4788819712725285,-9.214406103515614,91.01121091225176,47.2016861732965,3.2638810557451676,4,-4.400001525878906,-2.8000030517578125,0.7000045776367188,1.4000015258789062,-2.5,3,-0.02402822541685068,-2.777732567011009,137.80000305175778,5.199981689453182,137.39999389648438,-1.4706040750381808,136.0,-0.02402822541685068 3388,2013-04-29,141.60000610351562,142.8000030517578,139.60000610351562,142.6999969482422,412607.0,0.0007067569153047515,3.9230606711503926,-0.6874916553815636,61.00917977020832,40.85040418357833,-5.695095762562659,-2.883517432321355,-0.6196273158558938,-0.23163480185149865,18.159975604656893,3.1999969482421875,-3.1485122014622675,3.310006713867182,-3.228269446573961,9.848282874308325,0.04086863364659621,6.579144794087767,-8.713547657714827,85.8823888442096,36.79352068934199,3.2691380802205754,4,-4.250007629394531,-2.9000091552734375,0.5999984741210938,0.7499923706054688,-1.600006103515625,0,-0.018361624233369844,-1.3333418104599266,141.5,-2.777732567011009,137.80000305175778,5.199981689453182,137.39999389648438,-0.018361624233369844 3389,2013-04-30,142.5,144.89999389648438,138.89999389648438,140.0,1067213.0,0.006355888825502198,-1.5531848581260956,-2.2727461887389198,60.64815926780439,43.655010152104865,-6.2489198188833655,-3.8219470507323194,-1.5509525098287327,-0.9786555358168698,18.272473708819035,6.0,-3.223281660571729,4.1100006103515625,-2.6287016605424753,10.8487028812456,0.7406494749045578,7.479351745798567,-8.82045798572264,77.35852859082088,24.419104011501155,3.369351135447015,4,-4.100006103515625,-3.8000030517578125,-0.0749969482421875,-0.15000152587890625,-5.899993896484375,1,-0.02947366279468222,3.9230606711503926,141.60000610351562,-1.3333418104599266,141.5,-2.777732567011009,137.80000305175778,-0.02947366279468222 3390,2013-05-01,140.39999389648438,143.0,139.30000305175778,142.89999389648438,270856.0,-0.0147368849369518,1.7407260890205243,-1.0,48.79227124361269,45.81396304360626,-3.7955775517131087,-2.0474389333147087,0.4733311088936034,1.2237474391259013,19.090295384839308,3.699996948242216,-3.0120975484202006,2.1499946594238395,-4.277086448614057,8.577075767461736,-1.0635458945951086,5.363535213442788,-5.5984066939863055,41.5584183961617,-9.626651039128674,3.2135405540189446,5,-2.0,-1.6999969482421875,2.0750083923339844,1.9500045776367188,-4.899993896484375,2,-0.022079707831128448,-1.5531848581260956,142.5,3.9230606711503926,141.60000610351562,-1.3333418104599266,141.5,-0.022079707831128448 3391,2013-05-02,138.69999694824222,139.69999694824222,137.5,139.0,509974.0,-0.012108240898468625,1.588236350091051,0.12000122070311363,45.495497972369236,47.52113106890405,-1.255670230425011,-0.7480875311347006,2.082738203424668,3.0061184573590083,20.104344676392046,2.899993896484375,-2.5692937062176213,0.6799980163574446,-5.299827215345971,6.65982324806086,-2.3099145994942774,3.6699106322091666,-2.8885690763455045,16.216188351348727,-29.393881181346522,2.9899126158517126,5,0.4499969482421591,-0.3000030517578409,3.9750061035155966,3.650001525878878,-2.300003051757841,3,0.002162963650747196,1.7407260890205243,140.39999389648438,-1.5531848581260956,142.5,3.9230606711503926,141.60000610351562,0.002162963650747196 3392,2013-05-03,137.0,137.69999694824222,135.69999694824222,137.39999389648438,1011679.0,-0.012256647337033466,2.9999999999997726,1.3332994252582515,47.196270012000184,48.541103169220705,1.3024213117586498,0.6131816988251444,3.7027613394475054,4.774650160754447,20.97713663385235,3.0,-2.1914049578656716,-0.7849990844726449,-6.520309573257407,4.950311404312117,-3.652654328865026,2.082656159919736,7.899993896484375,14.130472641147726,-29.75709960473784,2.8676552443923824,5,2.5999984741210938,1.399993896484375,5.450000762939453,5.349998474121094,-0.399993896484375,4,0.014598540145985384,1.588236350091051,138.69999694824222,1.7407260890205243,140.39999389648438,-1.5531848581260956,142.5,0.014598540145985384 3393,2013-05-06,135.0,137.69999694824222,134.80000305175778,137.0,566157.0,-0.014598540145985384,-1.416667726307481,5.0000762951094835,47.41782826784954,50.00858018546562,3.7430764971947497,2.588371353305604,5.565660544627775,6.85939489594648,20.347994059718523,2.899993896484432,-1.364413123923356,-2.6849990844726506,-8.546299133384423,3.176300964439122,-5.6156491089285225,0.2456509399832214,9.715993957519544,1.9801695993282842,-44.17547103050422,2.93065002445588,5,4.599998474121094,3.399993896484375,7.450000762939453,7.349998474121094,2.899993896484375,0,0.029629629629629672,2.9999999999997726,137.0,1.588236350091051,138.69999694824222,1.7407260890205243,140.39999389648438,0.029629629629629672 3394,2013-05-07,137.10000610351562,137.80000305175778,135.60000610351562,136.0,722409.0,0.015555600766782307,-1.3157937005091334,-0.5500030517578125,53.27510567866224,51.73255721029859,2.028873202201112,0.5396618578151902,3.4436189537217388,4.810900672118009,19.280540682970127,2.800003051757784,-0.4499421509464412,-0.5999931335449276,-6.453286951546545,5.25330068445669,-3.5266400425457505,2.3266537754558954,7.219348217773444,28.048828143172404,-20.603072320357267,2.926646909000816,5,2.7499923706054688,1.29998779296875,5.149993896484375,5.249992370605469,0.6999969482421591,1,0.02115239801152713,-1.416667726307481,135.0,2.9999999999997726,137.0,1.588236350091051,138.69999694824222,0.02115239801152713 3395,2013-05-08,140.0,140.39999389648438,137.5,137.69999694824222,1419745.0,0.02115239801152713,-1.1481460550334281,2.090900263559414,66.51981490493847,54.51423362039277,-0.5179974128290326,-2.3135553800606488,0.6257567563144448,1.928709866308452,17.98669942023952,3.29998779296875,0.22242943594602593,2.1950004577636832,-3.7480536008708896,8.138054516398256,-0.7765265715536032,5.16652748708097,3.9385802705078277,92.85724017100775,37.02436225111529,2.9715270293172833,5,-0.15000152587890625,-1.600006103515625,1.9000015258789062,2.3499984741210938,-1.699996948242216,2,-0.024285670689174088,-1.3157937005091334,137.10000610351562,-1.416667726307481,135.0,2.9999999999997726,137.0,-0.024285670689174088 3396,2013-05-13,139.80000305175778,140.69999694824222,138.30000305175778,140.0,681833.0,-0.0014285496303015899,2.0000095367976987,-0.08695507951146746,66.22808808067876,55.175801688680416,-0.0049904254062766995,-2.3190934581427882,0.8298839854641074,2.1630916342712965,17.87370431780392,2.399993896484432,0.9329375509782949,2.050003051757784,-3.7919511056246904,7.8919572091402586,-0.8709740269334532,4.970980130449021,3.773034130000042,84.74585038095206,21.644809111720136,2.920977078691236,5,0.04999542236330967,-1.400009155273409,2.149997711181669,2.5499954223633097,-4.199996948242159,0,-0.030758247195215027,-1.1481460550334281,140.0,-1.3157937005091334,137.10000610351562,-1.416667726307481,135.0,-0.030758247195215027 3397,2013-05-14,140.60000610351562,140.60000610351562,139.0,140.0,850862.0,0.00572248236261963,4.333299425258125,-3.000076295109057,63.84978476513996,55.491424465895044,-1.057266012602497,-3.295957097616821,0.06595892380272517,1.402474462433588,17.798075412652498,1.600006103515625,1.5228924575239944,2.855005645751959,-2.976480355666979,8.686491647170897,-0.06073735495749588,5.7707486464614135,2.6221097130421924,98.30523816666707,31.242515308323533,2.9157430007094662,5,-0.7500076293945312,-2.20001220703125,1.3499946594238281,1.7499923706054688,-4.70001220703125,1,-0.029872062764627616,2.0000095367976987,139.80000305175778,-1.1481460550334281,140.0,-1.3157937005091334,137.10000610351562,-0.029872062764627616 3398,2013-05-15,141.5,141.8000030517578,140.60000610351562,141.0,672066.0,0.006401094291715426,1.1818005271188792,0.8333248563145313,63.15789857939899,55.77028438940555,-2.2047953980489297,-4.148755759125464,-0.8125455601368117,0.5283391899649246,17.317274937387,1.1999969482421875,2.019437529272153,3.589999389648426,-2.4776557791662412,9.657654558463094,0.5561718052410924,6.62382697405576,1.3852313059658172,95.16123871895019,28.186350546200956,3.0338275844073315,5,-2.5999984741210938,-3.100006103515625,0.4500007629394531,0.8499984741210938,-7.5,2,-0.03462893213063167,4.333299425258125,140.60000610351562,2.0000095367976987,139.80000305175778,-1.1481460550334281,140.0,-0.03462893213063167 3399,2013-05-16,140.19999694824222,141.8000030517578,139.19999694824222,140.39999389648438,670108.0,-0.009187300719136315,-1.363645191047275,-0.39999389648431816,56.73077557919207,56.65234042669215,-1.4140615661552545,-2.6623422436686894,0.4846123455469922,1.877241418387058,16.03434987784186,2.6000061035155966,1.694260297180307,2.0849967956543196,-4.002187209635906,8.172180800944545,-0.9585952069907933,5.1285887982994325,2.361825227555272,62.790582140133026,-0.00656846542570122,3.0435920026451115,5,-1.8999938964844034,-1.800003051757841,0.9999999999999716,2.150001525878878,-5.099990844726591,3,-0.016405157644952983,1.1818005271188792,141.5,4.333299425258125,140.60000610351562,2.0000095367976987,139.80000305175778,-0.016405157644952983 3400,2013-05-17,138.89999389648438,140.30000305175778,138.89999389648438,140.0,380153.0,-0.009272489872005907,-1.5454570675543942,5.500114442665007,52.53454147332424,57.43445637124271,-0.39024843302016166,-1.1620133208298284,1.7762769161526535,3.1935333348099277,14.287371949814268,1.400009155273409,1.283315560753465,0.6199943542480355,-5.358072881945532,6.598061590441603,-2.369039263848748,3.609027972344819,3.351355514351525,17.142595563616744,-41.16272215549174,2.9890336180967774,5,-0.5999908447265625,-0.5,1.3250045776367188,2.8000030517578125,-3.199996948242159,4,-0.007919300885976699,-1.363645191047275,140.19999694824222,1.1818005271188792,141.5,4.333299425258125,140.60000610351562,-0.007919300885976699 3401,2013-05-21,139.39999389648438,140.0,138.19999694824222,138.30000305175778,768845.0,0.0035997121812159083,-1.7692289634612322,-0.9999861284505738,44.324307828336174,57.115349461946714,-0.8722367292834292,-1.1790278284090334,1.299366992528661,2.709701418198165,11.9810624442439,1.800003051757784,0.7916866832451888,0.7749946594238395,-4.5604402962359245,6.1104296150836035,-1.8927228184060425,3.4427121372537215,2.553301659988392,33.33319204848843,-19.974375712341043,2.6677174778298838,5,-1.0999908447265625,-1.0,0.8250045776367188,2.100006103515625,-0.399993896484375,1,-0.007890895931770392,-1.5454570675543942,138.89999389648438,-1.363645191047275,140.19999694824222,1.1818005271188792,141.5,-0.007890895931770392 3402,2013-05-22,141.3000030517578,141.89999389648438,138.89999389648438,139.0,592288.0,0.013629908453829165,-1.3999853516519065,2.0909292679881273,49.261076338282045,57.32015480310588,-2.344717615671982,-2.5065980124340967,-0.5904596566004443,0.8626204838480476,9.616411724094526,3.0,0.7947490576165137,2.2300033569335938,-2.3505518854178433,6.810558599285031,-0.060274264242139,4.5202809781093265,-6.500000000000028,83.78401784867381,33.167781729534575,2.290277621175725,5,-2.5500030517578125,-2.9000091552734375,-1.0750045776367188,0.149993896484375,-1.6000061035155966,2,-0.040339680291120006,-1.7692289634612322,139.39999389648438,-1.5454570675543942,138.89999389648438,-1.363645191047275,140.19999694824222,-0.040339680291120006 3403,2013-05-23,138.60000610351562,140.0,138.10000610351562,139.39999389648438,621709.0,-0.019108258244362464,-1.1111186463666882,-0.3478203180458161,41.17648683394716,55.97586382035976,1.027718581904395,0.5276095813421477,1.9982897530217656,3.5764319171454417,7.956950504067849,3.1999969482421875,0.9535554096710825,-0.664994049072277,-4.769562145058302,3.439574046913748,-2.7172780970652752,1.3872899989207212,-3.6580032348633154,13.157937005091632,-32.66795195147494,2.0522840479930076,5,1.0999908447265625,-0.20001220703125,1.6249923706054688,2.8499908447265625,3.5999908447265625,3,-0.019480606696472336,-1.3999853516519065,141.3000030517578,-1.7692289634612322,139.39999389648438,-1.5454570675543942,138.89999389648438,-0.019480606696472336 3404,2013-05-24,138.89999389648438,139.89999389648438,137.69999694824222,138.80000305175778,733416.0,0.0021644139953695962,1.095244323342389,-0.12499046311135009,46.30541649754206,53.72981955287128,1.1285939368636946,0.4806656468561812,1.6237080406048108,3.279369503288308,6.713636660473512,2.199996948242159,1.212407774619919,-0.5100059509277344,-4.323500875117446,3.3034889732619774,-2.4167534130226045,1.3967415111671357,-3.818831207275423,28.571376670747306,-17.059253664653333,1.9067474620948581,5,0.9000015258789062,-0.5,1.3250045776367188,2.5500030517578125,5.3000030517578125,4,-0.03527713543411748,-1.1111186463666882,138.60000610351562,-1.3999853516519065,141.3000030517578,-1.7692289634612322,139.39999389648438,-0.03527713543411748 3405,2013-05-27,139.19999694824222,139.5,138.19999694824222,138.30000305175778,190092.0,0.002159849279629311,-1.363628797336733,9.000763009306723,51.322751749917245,52.07367107167554,0.7858131165969837,0.3398530180469095,1.2800735901788869,2.937761398939955,5.183661371075662,1.300003051757784,1.6576592227023355,-0.3000030517577841,-3.99694370858478,3.396937605069212,-2.148473380171282,1.548467276655714,-3.9824576348877656,35.714311664626344,-13.07371538189718,1.8484703284134916,5,0.5999984741210653,-0.8000030517578409,1.0250015258788778,1.4500045776366903,4.499999999999972,0,-0.029453957863598723,1.095244323342389,138.89999389648438,-1.1111186463666882,138.60000610351562,-1.3999853516519065,141.3000030517578,-0.029453957863598723 3406,2013-05-28,141.0,141.5,139.0,139.0,372677.0,0.012931056689800657,-1.5,2.222237292733236,60.52631578947366,51.70439674104597,-0.9231484319245453,-1.2734107186170718,-0.611244083516624,1.1014076484702855,4.45919870424132,2.5,1.866787853720325,1.3400001525878906,-2.323993064425082,5.003993369600863,-0.49199645591860985,3.171996761094391,-5.648811594982959,78.57155832313038,24.350353126562567,1.8319966085064867,5,-1.2000045776367188,-2.600006103515625,-1.4749984741210938,-0.9499969482421875,3.899993896484375,1,-0.03758867412594169,-1.363628797336733,139.19999694824222,1.095244323342389,138.89999389648438,-1.1111186463666882,138.60000610351562,-0.03758867412594169 3407,2013-05-29,138.10000610351562,140.5,137.60000610351562,139.30000305175778,718159.0,-0.020567332599179977,-1.6363617447755914,-0.5999984741210795,57.7889624480319,51.10784828200518,1.7711860555536703,1.4322353768694995,2.1650782877652546,3.925464572979962,4.723110003557545,3.399993896484375,1.4213739657528492,-1.3899940490722713,-5.0097643788808455,2.229776280736303,-3.1998792139765726,0.41989111583203,-2.6178415886692505,12.82053288469815,-46.02561747256891,1.8098851649042902,5,1.649993896484375,0.29998779296875,-0.27500152587890625,0.8499984741210938,6.6999969482421875,2,0.006516972170224067,-1.5,141.0,-1.363628797336733,139.19999694824222,1.095244323342389,138.89999389648438,0.006516972170224067 3408,2013-05-30,139.0,139.69999694824222,137.5,137.5,571756.0,0.006516972170224067,-1.9333292643229545,-1.2500031789225021,55.08020255858318,50.9244512797153,0.5355974032504776,0.3451650535259887,1.1106351359952953,2.9492060046413826,4.934599004430059,2.199996948242216,0.9984887369181195,-0.359999847412098,-3.844944167509226,3.12494447268503,-2.1024720074606478,1.3824723126364518,-3.38947889752086,37.5,-24.199091586892862,1.7424721600485586,5,0.6999969482421875,0.149993896484375,-1.4250030517578125,-0.15000152587890625,6.899993896484375,3,0.005035949267929718,-1.6363617447755914,138.10000610351562,-1.5,141.0,-1.363628797336733,139.19999694824222,0.005035949267929718 3409,2013-05-31,138.30000305175778,139.5,137.69999694824222,139.0,494260.0,-0.005035949267929607,1.1176544506376953,-0.4666646321614773,44.84848933224696,50.07044548626226,1.0479392185449115,0.7529812519463803,1.7125642252626676,3.526578894778737,4.509729105456688,1.800003051757784,0.5693578463896358,-0.8499969482422216,-4.031190662379771,2.331196765895328,-2.4405938053110106,0.7405999088265673,-2.5636924933985483,20.000076293944602,-36.197986622091335,1.5905968570687756,5,1.3999938964844034,1.2999954223633097,-0.7250061035155966,0.5499954223633097,7.899993896484403,4,0.02819952140582993,-1.9333292643229545,139.0,-1.6363617447755914,138.10000610351562,-1.5,141.0,0.02819952140582993 3410,2013-06-03,137.30000305175778,138.69999694824222,136.69999694824222,137.39999389648438,379188.0,-0.007230657830323839,-2.0769158538447536,0.14284468664853617,42.7745613756558,49.89825143596445,2.008307806155301,1.5903689030209307,2.565392422134522,4.4192491361960435,4.080170417881554,2.0,0.04032622347085635,-1.6949974060058821,-4.921515022913155,1.531520210901391,-3.308256214459533,-0.08173859755223134,-1.4404188266360336,12.500119209212649,-38.43089455355472,1.6132588084536383,6,1.9999923706054972,2.2999954223633097,0.2749938964844034,1.5499954223633097,11.199996948242216,0,0.05025487067093026,1.1176544506376953,138.30000305175778,-1.9333292643229545,139.0,-1.6363617447755914,138.10000610351562,0.05025487067093026 3411,2013-06-04,139.0,139.30000305175778,137.5,138.30000305175778,395881.0,0.012381623528452401,1.7692289634612322,-7.000610407445265,45.60437441417092,49.491951222174315,0.27446810056881077,-0.09064773792005099,0.6898105272893247,2.6271049578180055,4.1857136925401575,2.0,-0.21190278598157875,-0.010000610351568184,-3.233531642955114,3.213530422251978,-1.6217661266533412,1.6017649059502048,-3.019607581450998,60.52634749053324,14.943936313884194,1.6117655163017786,6,0.09999847412109375,0.8499984741210938,-1.4250030517578125,-0.15000152587890625,10.0,1,0.033812927685195504,-2.0769158538447536,137.30000305175778,1.1176544506376953,138.30000305175778,-1.9333292643229545,139.0,0.033812927685195504 3412,2013-06-06,139.0,139.80000305175778,138.80000305175778,139.0,534367.0,0.0,-4.000076295108773,0.0,42.7745613756558,49.66951506014195,-0.0962155297762024,0.07048347732683169,0.5235003711268291,2.526038656441017,4.040082261961332,1.0,-0.2704065170218257,-0.1100006103515625,-3.1919675513213406,2.9719663306182156,-1.6509840808364515,1.4309828601333265,-2.901215551892278,74.19350075309403,33.44151864624868,1.5409834704848848,6,0.09999847412109375,0.8499984741210938,-1.5250015258789062,-0.15000152587890625,9.399993896484375,3,0.04244599925528325,1.7692289634612322,139.0,-2.0769158538447536,137.30000305175778,1.1176544506376953,138.30000305175778,0.04244599925528325 3413,2013-06-07,139.0,139.69999694824222,138.5,138.69999694824222,710048.0,0.0,-2.4285776566758304,100.0,46.2500059604701,49.663358333800616,-0.037447526984777824,0.40635235530825753,0.3698802203664968,2.447897033094762,3.5658551917464907,1.199996948242216,-0.1675243754155531,-0.31000061035155113,-2.713417747286428,2.0934165265833258,-1.5117091788189896,0.8917079581158873,-2.785191362924735,74.19350075309403,34.73266024816175,1.2017085684674358,6,0.09999847412109375,0.8499984741210938,-1.1000022888183594,-0.15000152587890625,9.800003051757812,4,0.04172664066012821,-4.000076295108773,139.0,1.7692289634612322,139.0,-2.0769158538447536,137.30000305175778,0.04172664066012821 3414,2013-06-10,140.0,141.89999389648438,138.69999694824222,139.0,713009.0,0.007194244604316502,-2.9999809265865376,3.333299425258441,53.50320823703437,49.90563127681363,-0.9666566882450809,-0.3849862068744869,-0.7752871577506824,1.377970432787265,3.417601699035294,3.199996948242159,-0.3024269120566032,0.5449996948242131,-1.6367181891292546,2.7267175787776807,-0.5458592471525208,1.635858636800947,-3.6714876577365487,63.461634393330534,20.30285763892271,1.0908589419767316,6,-0.7000045776367188,-0.15000152587890625,-1.9750022888183594,-1.1500015258789062,7.5,0,0.04214281354631688,-2.4285776566758304,139.0,-4.000076295108773,139.0,1.7692289634612322,139.0,0.04214281354631688 3415,2013-06-11,136.60000610351562,140.8000030517578,136.5,140.0,838693.0,-0.024285670689174088,-1.3888865341414827,-3.399993896484375,42.4731412145356,47.8997229907094,2.2638068298743974,2.895692074471583,2.4531570581693245,4.700330789370383,3.407649215962911,4.3000030517578125,-0.10110679699215552,-2.684994506835949,-5.193315845012393,-0.1766731686595051,-3.939155175924185,-1.4308338377477128,-0.16006413016776833,1.8519669731614552,-40.791996768824816,1.2541606690882268,6,2.5999908447265625,2.2999954223632812,1.9499893188476562,2.2499923706054688,11.79998779296875,1,0.07027811431759146,-2.9999809265865376,140.0,-2.4285776566758304,139.0,-4.000076295108773,139.0,0.07027811431759146 3416,2013-06-12,135.5,137.5,135.5,136.0,624054.0,-0.008052752960216125,-7.0,0.14705908752277602,33.70783145698519,45.22404176948199,2.795576913238648,3.8546660661750707,3.4265466765360486,5.72350229448665,3.4128041869231587,2.0,-0.09893913915780672,-3.5700004577636832,-6.57952783759626,-0.5604730779311069,-5.074764147679957,-2.0652367678474093,6.399993896484375,0.0,-35.893414826874434,1.504763689916286,6,3.1999969482421875,2.8499984741210938,3.0499954223632812,3.3499984741210938,13.0,2,0.09594095940959413,-1.3888865341414827,136.60000610351562,-2.9999809265865376,140.0,-2.4285776566758304,139.0,0.09594095940959413 3417,2013-06-13,136.39999389648438,136.39999389648438,133.30000305175778,135.0,531673.0,0.006642021376268348,3.42857765667579,-2.79998779296875,43.12494873990775,43.89568023407361,1.820524045056743,2.765682455377231,2.391664784423824,4.768691141237639,3.6920079408508806,3.099990844726591,-0.2326880249738963,-2.460005950927723,-5.603184835319155,0.6831729334637089,-4.031595393123439,-0.8884165087320071,5.372000122070318,36.046443545082,-2.610377935126145,1.5715894421957117,6,1.2000045776367188,1.2000045776367188,2.375,2.4500045776367188,12.300003051757812,3,0.09237541544963657,-7.0,135.5,-1.3888865341414827,136.60000610351562,-2.9999809265865376,140.0,0.09237541544963657 3418,2013-06-14,136.60000610351562,138.30000305175778,136.60000610351562,137.30000305175778,344513.0,0.0014663652198037003,-3.8571553133514174,-0.4999999999999797,42.76733120797836,43.6644404424882,1.3904965602279447,2.2975494308070665,2.0788740892062947,4.506484648689565,3.311508278059258,1.900009155273409,-0.7417759061941638,-2.0149940490722713,-5.0538805497534725,1.0238924516089298,-3.534437299412872,-0.49555079873167074,4.833108276367199,38.372169358544866,-1.4959348336212912,1.519443250340605,6,0.9999923706054688,0.9999923706054688,2.3999900817871094,2.0999908447265625,11.79998779296875,4,0.08638350853386267,3.42857765667579,136.39999389648438,-7.0,135.5,-1.3888865341414827,136.60000610351562,0.08638350853386267 3419,2013-06-17,137.89999389648438,137.89999389648438,136.30000305175778,136.80000305175778,226882.0,0.00951674769314148,1.9090984754956197,-1.571422343324355,46.15383226326042,44.039914985555384,0.031067437855142543,0.8605364335788863,0.7111264527656829,3.159214101492182,3.4731776370291345,1.599990844726591,-0.972928345218179,-0.600006103515625,-3.5593789542618026,2.3593667472305526,-2.0796925288886996,0.8796803218574496,3.2077960302734425,61.333211263020985,20.074683660554484,1.4796864253730888,6,-0.29999542236328125,-0.29999542236328125,1.1000022888183594,0.8000030517578125,10.0,0,0.07904285451568338,-3.8571553133514174,136.60000610351562,3.42857765667579,136.39999389648438,-7.0,135.5,0.07904285451568338 3420,2013-06-18,137.80000305175778,139.30000305175778,137.10000610351562,137.10000610351562,367101.0,-0.000725096803134373,-5.2857329700271665,0.6363661584984803,39.473671001711566,43.35872571750435,0.23405541931123253,0.9211196635899057,0.653756201897238,3.1932967651960666,3.6146856647912373,2.199996948242159,-1.2130453172193256,-0.6449974060058992,-3.613940795891267,2.3239459838794687,-2.129469100948569,0.8394742889367706,2.995475400000032,75.0,36.87252238978057,1.4844716949426773,6,-0.20000457763669033,-0.20000457763669033,1.3249931335449503,0.8999938964844034,11.199996948242216,1,0.07039184857346403,1.9090984754956197,137.89999389648438,-3.8571553133514174,136.60000610351562,3.42857765667579,136.39999389648438,0.07039184857346403 3421,2013-06-19,138.30000305175778,138.80000305175778,136.69999694824222,137.10000610351562,243401.0,0.0036284469443168543,-1.0999900818627817,1.7142888283379036,50.78123975542958,44.24835664859033,-0.4198310106824579,0.35256179111158303,-0.004263283792340644,2.592902456120868,3.6511723042571407,2.100006103515568,-1.1745305633022554,-0.08999786376955399,-3.025012643090662,2.845016915551554,-1.5575052534300937,1.3775095258909857,2.195656384000017,83.33333333333334,40.26952669320774,1.4675073896605528,6,-0.7000045776366903,-0.7000045776366903,0.8249931335449503,0.3999938964844034,7.199996948242216,2,0.0730295778876211,-5.2857329700271665,137.80000305175778,1.9090984754956197,137.89999389648438,-3.8571553133514174,136.60000610351562,0.0730295778876211 3422,2013-06-20,135.60000610351562,137.0,134.80000305175778,136.10000610351562,384197.0,-0.019522754075657622,-1.0952290991527467,-0.4166677263075007,38.35616581523879,43.37126329912018,1.9524820164120342,2.7443377548740955,2.5546628293663503,5.155028179829571,3.616010825358025,3.5,-1.075331567965975,-2.5049949645996037,-5.356012924747034,0.3460229955478269,-3.930503944673319,-1.0794859845258884,4.607827076882188,17.77784559461869,-24.916135602801674,1.4255089800737173,6,1.9999923706054688,1.9999923706054688,3.5249900817871094,3.0999908447265625,9.399993896484375,3,0.09513269406962022,-1.0999900818627817,138.30000305175778,-5.2857329700271665,137.80000305175778,1.9090984754956197,137.89999389648438,0.09513269406962022 3423,2013-06-21,135.89999389648438,136.89999389648438,134.39999389648438,136.0,417970.0,0.002212299258598449,1.6315874010183267,0.20001220703125,41.54924355986253,42.043045001656644,1.3036019420659386,2.352304250092658,2.2656996414393973,4.723900886479441,3.932582266514771,2.5,-1.1587476963603933,-2.0700065612792855,-5.073932572671396,0.9339194501128247,-3.5719695669753264,-0.5680435555832446,4.0315260787678255,30.61218770143917,-14.334750800804912,1.501963005696053,6,1.1500091552734375,1.7000045776367188,3.2250022888183594,2.8000030517578125,8.800003051757812,4,0.09418692881993529,-1.0952290991527467,135.60000610351562,-1.0999900818627817,138.30000305175778,-5.2857329700271665,137.80000305175778,0.09418692881993529 3424,2013-06-24,134.0,135.60000610351562,132.19999694824222,134.89999389648438,564518.0,-0.013980824001593506,1.9565061631748397,8.99938968568813,39.072808867501934,41.66523029643068,2.5289359652072676,4.075324796448541,4.161314837198802,6.480375556655218,4.665874705351188,3.699996948242159,-1.2516986331508804,-3.725000762939459,-7.17562948882059,-0.2743720370583276,-5.450315125880024,-1.9996863999988932,5.666259298312411,25.352133864596432,-22.720123311231113,1.7253143629405665,6,1.75,3.0499954223632812,4.649997711181641,4.6999969482421875,16.100006103515625,0,0.1074626410185402,1.6315874010183267,135.89999389648438,-1.0952290991527467,135.60000610351562,-1.0999900818627817,138.30000305175778,0.1074626410185402 3425,2013-06-25,135.10000610351562,135.19999694824222,133.30000305175778,134.10000610351562,363740.0,0.008209000772504638,2.166704814221353,-1.1111186463666882,36.55171688046556,41.981217565706274,1.3340705001063782,2.795748012363731,3.0341605026021057,5.248176435161781,5.438795178765499,1.8999938964844318,-1.4222466611956008,-2.4199951171875114,-5.986859296131627,1.146869061756604,-4.203427206659569,-0.6365630277154537,4.118277453792587,43.9394920215102,-2.4517626642365826,1.7834320894720535,6,0.649993896484375,1.9499893188476562,3.2499923706054688,3.5999908447265625,11.899993896484375,1,0.09474453896886725,1.9565061631748397,134.0,1.6315874010183267,135.89999389648438,-1.0952290991527467,135.60000610351562,0.09474453896886725 3426,2013-06-26,135.69999694824222,136.10000610351562,134.30000305175778,135.39999389648438,364276.0,0.004441086732941191,2.2726692652342697,0.3000030517578409,39.072808867501934,41.53097980210563,0.8553855939869948,1.8744390412126393,2.316719871819288,4.522929633666564,5.362887266090309,1.800003051757841,-1.8288212671794213,-1.5550041198730185,-4.8068697469230415,1.6968615071770046,-3.180936933398044,0.07092869365200727,3.0971894125220274,72.91662030752842,28.801152013259752,1.625932813525014,6,0.05000305175778408,1.3499984741210653,2.650001525878878,2.9999999999999716,12.300003051757784,2,0.0980103415686191,2.166704814221353,135.10000610351562,1.9565061631748397,134.0,1.6315874010183267,135.89999389648438,0.0980103415686191 3427,2013-06-27,139.0,139.30000305175778,135.30000305175778,135.69999694824222,491301.0,0.02431837233582579,1.0512772358964426,10.999898275773239,50.0,42.334609667885815,-2.276410050629977,-1.4278902985133186,-1.0583607165379476,1.1395390817699536,5.456824247516066,4.0,-1.6751911574885696,1.6999992370605526,-1.6251831822992244,5.0251816564203295,0.03740802738067828,3.362590446740427,-6.800003051757784,95.77460853717805,53.17265632190002,1.6625912096798852,6,-3.25,-1.9500045776367188,-0.6500015258789062,-0.3000030517578125,8.699996948242188,3,0.046762589928057485,2.2726692652342697,135.69999694824222,2.166704814221353,135.10000610351562,1.9565061631748397,134.0,0.046762589928057485 3428,2013-06-28,139.69999694824222,141.39999389648438,137.5,138.30000305175778,908337.0,0.005035949267929718,-1.5999959309895833,0.42424018236550093,49.17126047147241,42.66987946879826,-2.783102387154713,-2.1847706949322117,-1.7462543091017153,0.372152282828921,5.840177743643905,3.899993896484375,-1.2143559101340884,2.364996337890659,-1.049075642871685,5.779068318653003,0.6579603475094871,4.072032328271831,-7.3579998779297,81.52176617224882,39.8416878579435,1.7070359903811683,6,-2.9000015258789347,-2.6500015258789347,-1.1250000000000284,-1.0000000000000284,8.300003051757784,4,0.03793846218709218,1.0512772358964426,139.0,2.2726692652342697,135.69999694824222,2.166704814221353,135.10000610351562,0.03793846218709218 3429,2013-07-01,142.1999969482422,142.1999969482422,139.60000610351562,139.60000610351562,527261.0,0.017895490727363406,1.0,1.857144414168862,66.27907492523622,45.648257682523216,-5.150647636199579,-4.614183664524774,-4.137151850864427,-2.1749975828711854,6.330980811900281,2.5999908447265625,-0.9533582936668381,4.669996643066412,0.6348372811102934,8.70515600502253,2.6524169620883526,6.687576324044471,-9.495680004882786,100.0,51.080911751202116,2.017579680978059,7,-5.0,-5.0,-3.1500015258789062,-3.5,5.100006103515625,0,0.017580872388555324,-1.5999959309895833,139.69999694824222,1.0512772358964426,139.0,2.2726692652342697,135.69999694824222,0.017580872388555324 3430,2013-07-02,144.1999969482422,144.1999969482422,142.10000610351562,142.1999969482422,543370.0,0.014064697910844304,1.0999908447265625,0.7692334779010875,74.03319341864224,48.231808089546846,-6.869766452142983,-6.398819611003518,-5.98644080099595,-4.166288155738016,6.999013287436593,2.0999908447265625,-0.6225203725057895,6.3249969482421875,1.3113862458656342,11.33860765061874,3.8181915970538967,8.831802299430478,-10.92593920458981,100.0,43.03849355403108,2.5068053511882793,7,-6.0,-6.0,-5.100002288818359,-5.5,3.5,1,0.04091545964034338,1.0,142.1999969482422,-1.5999959309895833,139.69999694824222,1.0512772358964426,139.0,0.04091545964034338 3431,2013-07-03,143.6999969482422,144.89999389648438,142.60000610351562,142.89999389648438,954281.0,-0.003467406453409705,-2.28574698361835,0.40000152587890625,70.621516657543,51.81684707202509,-6.172307417357132,-5.827429066589332,-5.238494707272849,-3.690735269505126,7.982634383776121,2.29998779296875,-0.4358792444231767,5.5899971008300895,-0.047431469146317795,11.227425670806497,2.771282815841886,8.408711385818293,-9.551864068222613,87.50001986823392,26.740671757289206,2.8187142849882068,7,-5.150001525878906,-5.150001525878906,-4.600002288818359,-5.0,4.4000091552734375,2,0.02296453111927632,1.0999908447265625,144.1999969482422,1.0,142.1999969482422,-1.5999959309895833,139.69999694824222,0.02296453111927632 3432,2013-07-04,144.89999389648438,145.3000030517578,142.89999389648438,144.0,359759.0,0.008350709629272979,1.8235199080888953,1.1249880791165194,72.19253867745937,55.22165764064696,-6.609420464665078,-6.917409057233499,-6.168265392201761,-4.862144965889456,8.844437097226384,2.4000091552734375,-0.06938783322664221,6.4949943542480355,0.09549969157615124,12.89448901691992,3.2952470229120934,9.694741685583978,-9.676674914818307,94.87167950295492,29.9883384953377,3.1997473313359466,7,-6.149993896484375,-6.149993896484375,-5.799999237060547,-6.1999969482421875,3.3000030517578125,3,0.02139410789575491,-2.28574698361835,143.6999969482422,1.0999908447265625,144.1999969482422,1.0,142.1999969482422,0.02139410789575491 3433,2013-07-05,144.8000030517578,145.89999389648438,144.0,144.89999389648438,282249.0,-0.0006900679705893475,-1.2352909497266877,-0.11110169204163982,69.7143634408921,58.62627481546809,-5.7152139715065005,-6.704352908874739,-5.867786023257395,-4.757808810845688,9.947617273022855,1.899993896484375,0.07324767773306462,6.105003356933594,-0.9046038739801645,13.114610587847352,2.6001997414767004,9.609806972390487,-8.367481981680726,82.53979403016886,16.49656614126698,3.5048036154568813,7,-5.200004577636719,-5.750007629394531,-5.725006103515625,-6.100006103515625,3.1999969482421875,4,0.020027581735946542,1.8235199080888953,144.89999389648438,-2.28574698361835,143.6999969482422,1.0999908447265625,144.1999969482422,0.020027581735946542 3434,2013-07-08,145.89999389648438,146.39999389648438,145.10000610351562,145.10000610351562,282642.0,0.0075966216957426,-2.250019073777371,-8.00061040744697,71.89192131724101,62.55296419733203,-5.531354520852631,-7.7363123959980555,-6.792282110799249,-5.807095965900544,10.256347259101716,1.5999908447265625,0.7099327767557497,6.909994506835943,-0.7931523351131489,14.613141348785035,3.058421085861397,10.76156792781049,-8.142026630710262,88.3720600133426,22.492620654965563,3.8515734209745487,7,-5.549995422363281,-6.599998474121094,-6.474998474121094,-7.1999969482421875,3.100006103515625,0,0.01439346258647256,-1.2352909497266877,144.8000030517578,1.8235199080888953,144.89999389648438,-2.28574698361835,143.6999969482422,0.01439346258647256 3435,2013-07-09,146.1999969482422,148.0,145.6999969482422,146.10000610351562,398054.0,0.0020562238814805234,-4.111065900344167,0.12499046311131456,71.58473317068382,66.16540023101891,-4.572039463069757,-7.673665008554224,-6.954818914749808,-6.052539258676234,11.69601262024966,2.3000030517578125,1.334693165786348,6.729998016357428,-1.52287062943347,14.982866662148325,2.603563693461979,10.856432339252876,-7.059305421554427,66.66657247650426,2.8712157153651674,4.126434322895447,7,-4.549995422363281,-6.099998474121094,-6.549999237060547,-7.5,3.5,1,0.007523981713248862,-2.250019073777371,145.89999389648438,-1.2352909497266877,144.8000030517578,1.8235199080888953,144.89999389648438,0.007523981713248862 3436,2013-07-10,148.5,148.5,146.0,146.5,445721.0,0.015731895347248503,1.5,20.00183122234091,86.03357622420066,70.16913092259675,-5.437198608000529,-9.433462919814986,-9.100690689635456,-8.285651056788453,12.93522998829614,2.5,2.2974371691137776,8.380001068115234,-0.5742895467472806,17.33429168297775,3.9028557606839627,12.857146375546506,-7.764632948116031,100.0,29.128616705237704,4.477145307431262,7,-5.5,-8.150001525878906,-9.050003051757812,-9.800003051757812,-1.0,2,-0.005387225937763085,-4.111065900344167,146.1999969482422,-2.250019073777371,145.89999389648438,-1.2352909497266877,144.8000030517578,-0.005387225937763085 3437,2013-07-11,149.0,150.0,148.3000030517578,149.0,422844.0,0.0033670033670034627,-1.4285776566757493,0.0,86.1879109762266,74.28209208979166,-4.883026871156943,-9.424290523212107,-9.55685172572376,-8.691222511232922,13.585064129688002,1.6999969482421875,3.330968902113625,8.250000762939464,-1.3518603043538633,17.851861830232792,3.4490702292928006,13.050931296586128,-6.711706358492819,83.33333333333334,7.065008898082738,4.8009305336466666,7,-4.1999969482421875,-7.900001525878906,-9.525001525878906,-10.300003051757812,-1.0,3,-0.00604022749318367,1.5,148.5,-4.111065900344167,146.1999969482422,-2.250019073777371,145.89999389648438,-0.00604022749318367 3438,2013-07-12,148.39999389648438,149.3000030517578,147.3000030517578,149.0,233751.0,-0.004026886600775992,2.3332994252581254,-100.0,92.85715583231305,77.235212190578,-3.262199878569419,-8.321584131397458,-8.922298906047047,-8.040832895272132,14.87065464569689,2.0,4.373414388121432,7.059995269775385,-2.911202572791524,17.031193112342294,2.0743963484919163,12.045594191058854,-4.569358983278619,67.346773540604,-14.727513794016502,4.985598921283454,7,-2.3499908447265625,-7.299995422363281,-8.924995422363281,-9.699996948242188,0.5,4,-0.001347688385901824,-1.4285776566757493,149.0,1.5,148.5,-4.111065900344167,146.1999969482422,-0.001347688385901824 3439,2013-07-15,148.8000030517578,149.1999969482422,147.0,148.89999389648438,295863.0,0.002695479593836536,5.285732970027248,0.1666497126290626,92.54659856756851,79.29225720712535,-2.936329539553384,-8.288055137788007,-9.311414857601392,-8.42594206048517,16.065723368445457,2.1999969482421875,5.064280039801531,6.915003967285145,-3.448345003437879,17.27835293800817,1.733329481923647,12.096678452646643,-3.735495121193196,72.09311403275315,-14.193390462722661,5.181674485361512,7,-2.5,-7.700004577636719,-9.325004577636719,-10.100006103515625,-2.100006103515625,0,-0.005376364484882101,2.3332994252581254,148.39999389648438,-1.4285776566757493,149.0,1.5,148.5,-0.005376364484882101 3440,2013-07-16,147.5,149.0,147.1999969482422,148.10000610351562,181094.0,-0.008736579469730388,-1.999974568943594,6.000610407446971,85.1190503222056,80.90309428097673,-1.2504966080566078,-6.560450188932208,-7.947700325830397,-7.128027592040695,17.72372966300618,1.8000030517578125,5.762887983060864,5.130001068115234,-5.335800931751493,15.595803067981961,-0.10289993181811496,10.362902068048584,-1.4483936555483012,37.5,-48.39252300571329,5.232900999933359,7,-1.0500030517578125,-6.400001525878906,-7.9250030517578125,-8.800003051757812,-1.1999969482421875,1,0.01016949152542379,5.285732970027248,148.8000030517578,2.3332994252581254,148.39999389648438,-1.4285776566757493,149.0,0.01016949152542379 3441,2013-07-17,148.39999389648438,148.39999389648438,146.39999389648438,147.39999389648438,302468.0,0.006101653535487195,3.0,-1.6666497126290627,82.63888153028765,82.06379904240211,-1.5798189601621857,-7.025165359310563,-8.717406774405049,-8.021704230290084,19.317259812081378,2.0,5.9866217560859525,5.524995422363276,-5.0875818893148335,16.137572734041385,0.21870676652423526,10.831284078202316,1.600006103515625,55.55546136565931,-27.88548848595066,5.306288655839054,7,-1.399993896484375,-7.299995422363281,-9.349994659423828,-9.699996948242188,-0.399993896484375,2,0.008760128741410966,-1.999974568943594,147.5,5.285732970027248,148.8000030517578,2.3332994252581254,148.39999389648438,0.008760128741410966 3442,2013-07-18,148.5,148.89999389648438,147.60000610351562,148.10000610351562,209382.0,0.000673895603967356,1.1666793825182473,0.399993896484375,81.88406197720687,83.41598776865929,-1.2465493877831761,-6.439332029947678,-8.62847273792653,-8.098780262181805,20.360278568012813,1.29998779296875,5.899553147086152,4.980001831054693,-5.334749207907834,15.29475287001722,-0.1773736884265702,10.137377350535957,1.4279998779296932,72.41377495988004,-10.804389176555617,5.157375519481261,7,-0.9499969482421875,-7.400001525878906,-9.97500228881836,-9.800003051757812,-0.399993896484375,3,-0.006734006734006703,3.0,148.39999389648438,-1.999974568943594,147.5,5.285732970027248,148.8000030517578,-0.006734006734006703 3443,2013-07-19,148.6999969482422,149.3000030517578,147.89999389648438,148.3000030517578,205698.0,0.0013467807962437295,-1.3333248563145312,1.0,78.26086956521739,84.12364868510112,-0.9333009262108476,-5.935534750295119,-8.568834185573053,-8.290418524409176,21.366050864552165,1.4000091552734375,5.96396691772037,4.539998626708979,-5.364257141871093,14.44425439528905,-0.4121292575810571,9.492126510999014,1.1574428100585976,79.31019967904028,-1.7114313438900837,4.952127884290033,7,-0.8499984741210938,-7.599998474121094,-11.099998474121094,-10.300003051757812,-0.6999969482421875,4,-0.004707444267707972,1.1666793825182473,148.5,3.0,148.39999389648438,-1.999974568943594,147.5,-0.004707444267707972 3444,2013-07-22,148.39999389648438,149.0,148.0,148.39999389648438,134722.0,-0.0020175054331859066,-1.5000381475547417,0.0,71.4285491854456,84.10629490896353,-0.269746003847132,-4.744667833050784,-8.075028404383005,-7.9374117968765745,21.718004898855135,1.0,5.891779364949514,3.5199958801269418,-5.309760585919321,12.349752346173204,-0.8948823528961896,7.934874113150073,1.3882969445800768,68.96529951856041,-9.256828646254576,4.4148782330231295,7,-0.399993896484375,-7.299995422363281,-10.799995422363281,-10.0,-1.79998779296875,0,0.003369272375771004,-1.3333248563145312,148.6999969482422,1.1666793825182473,148.5,3.0,148.39999389648438,0.003369272375771004 3445,2013-07-23,147.89999389648438,148.89999389648438,147.89999389648438,148.5,240429.0,-0.003369272375770893,-2.3332994252581254,-100.0,71.4285491854456,82.48351412687964,0.5551366807081592,-3.4114644079942877,-7.476529700606051,-7.351649814463315,22.067730116953253,1.0,5.920499594047101,2.3799964904785043,-5.237324427724417,9.997317408681425,-1.4286639686229705,6.188656949579979,1.8205310056884798,51.72397463892031,-24.27843106382025,3.8086604591014614,7,0.3000030517578125,-6.799995422363281,-10.299995422363281,-9.5,-0.899993896484375,1,-0.008113569964594225,-1.5000381475547417,148.39999389648438,-1.3333248563145312,148.6999969482422,1.1666793825182473,148.5,-0.008113569964594225 3446,2013-07-24,149.0,149.6999969482422,147.6999969482422,147.89999389648438,243523.0,0.007437499316501173,-1.6666666666666667,-1.8333248563145312,71.13402548371873,80.81086018326765,-0.5213066805521578,-3.651176685105696,-8.456776617580715,-8.39694784063056,22.945910195111562,2.0,5.836645681470372,2.81500244140625,-3.382543768550846,9.012548651363346,-0.28377066357228387,5.913775546384784,-2.600006103515625,66.66666666666666,-6.661850796880088,3.0987731049785427,7,-0.9500045776367188,-7.900001525878906,-11.400001525878906,-10.600006103515625,-1.899993896484375,2,-0.018120784887531438,-2.3332994252581254,147.89999389648438,-1.5000381475547417,148.39999389648438,-1.3333248563145312,148.6999969482422,-0.018120784887531438 3447,2013-07-25,145.5,149.1999969482422,145.10000610351562,148.39999389648438,368393.0,-0.023489932885906062,-1.2162222350524987,-2.6363434595644333,52.67173972042682,76.34581394861364,2.7155795585500186,0.3802508168175507,-4.90100899709762,-4.85085972995347,24.485163488007437,4.0999908447265625,5.665713482899463,-1.0099975585937386,-6.224916079527844,4.204920962340367,-3.617456819060777,1.5974617018733,4.1999969482421875,8.695536795316205,-60.84602611606846,2.607459260467047,7,1.9000015258789062,-4.400001525878906,-7.900001525878906,-7.100006103515625,2.600006103515625,3,0.01718213058419238,-1.6666666666666667,149.0,-2.3332994252581254,147.89999389648438,-1.5000381475547417,148.39999389648438,0.01718213058419238 3448,2013-07-26,145.0,146.89999389648438,145.0,145.89999389648438,215083.0,-0.0034364261168384758,-3.2222372927333764,0.31034337609311036,46.40003320304394,71.21841779699982,2.99782457502954,1.367800236944305,-4.378915544996914,-4.319984966987789,25.389153099607974,1.899993896484375,4.983263741961878,-1.7749977111816406,-5.972177586475141,2.4221821641118595,-3.8735876488283907,0.32359222646510943,4.6999969482421875,0.0,-64.3853365628984,2.0985899376467563,7,2.3499984741210938,-3.9000015258789062,-7.400001525878906,-6.600006103515625,6.5,4,0.02137935243803879,-1.2162222350524987,145.5,-1.6666666666666667,149.0,-2.3332994252581254,147.89999389648438,0.02137935243803879 3449,2013-07-29,144.6999969482422,146.5,144.60000610351562,145.0,229697.0,-0.0020689865638470195,-6.600207525864437,0.3333389847750161,44.00001464840174,66.64963605546603,2.96710281592172,1.9654708653750959,-4.0179401878778265,-3.9953284020278375,26.02017283042991,1.899993896484375,4.202479608210581,-2.200000762939453,-5.94840424026026,1.5484027143813535,-4.074202501599842,-0.32579902427906404,4.812000122070316,1.960608318149315,-59.5693862698439,1.8742017386603982,7,2.4500045776367188,-3.5999984741210938,-7.374996185302734,-6.3000030517578125,6.5,0,0.022805826685249997,-3.2222372927333764,145.0,-1.2162222350524987,145.5,-1.6666666666666667,149.0,0.022805826685249997 3450,2013-07-30,150.10000610351562,151.8000030517578,143.60000610351562,144.8000030517578,1124854.0,0.037318654244374194,-1.1298701813418623,-17.666497126290626,55.12821265224519,63.59289506901687,-2.263322652480241,-3.130355948444276,-9.251061946946379,-9.33424277361621,26.728158630528476,8.199996948242188,3.4797106146282317,2.905007934570307,-0.8772096042281987,6.687225473368812,1.0138991651710683,4.796116703969545,-5.5,79.26832218386848,21.67075496203089,1.8911087693992465,7,-2.4000015258789062,-7.5500030517578125,-13.700008392333984,-11.70001220703125,2.5,1,-0.023317787193068096,-6.600207525864437,144.6999969482422,-3.2222372927333764,145.0,-1.2162222350524987,145.5,-0.023317787193068096 3451,2013-07-31,147.0,149.60000610351562,145.3000030517578,149.39999389648438,864803.0,-0.020652937891139866,2.0714106658238056,-0.45282877633219226,44.50550740384889,59.439722338643755,0.689743969964411,0.24195965229017702,-6.0328688929565715,-6.177774256659944,27.282841909061005,4.8000030517578125,2.6611521469191928,-0.35999832153319744,-3.7698306965573067,3.049834053490912,-2.064914509045252,1.3449178659788572,-3.399993896484375,41.46335563226305,-12.346799892729138,1.7049161875120518,7,0.7000045776367188,-3.9499969482421875,-10.60000228881836,-8.600006103515625,5.6999969482421875,2,0.0,-1.1298701813418623,150.10000610351562,-6.600207525864437,144.6999969482422,-3.2222372927333764,145.0,0.0 3452,2013-08-01,148.0,148.3000030517578,146.10000610351562,148.0,465837.0,0.006802721088435382,6.333248563145313,-0.0,48.92474970713027,56.18015346552296,-0.43431231916648017,-0.5416588893061487,-6.961877441454476,-7.132487635480857,27.757463432261886,2.1999969482421875,2.0497858211271307,0.485001373291027,-2.730275430949405,3.700278177531459,-1.122637028829189,2.092639775411243,-4.399993896484375,53.65848212208897,1.4961502279997205,1.607638402120223,8,-0.29999542236328125,-4.4499969482421875,-11.60000228881836,-9.600006103515625,5.5,3,-0.006081039841110636,2.0714106658238056,147.0,-1.1298701813418623,150.10000610351562,-6.600207525864437,144.6999969482422,-0.006081039841110636 3453,2013-08-02,147.6999969482422,149.0,146.5,149.0,293146.0,-0.0020270476470122256,2.8461448173057735,-100.0,47.02701543527066,53.46887193772575,-0.32528374625709944,-0.013972325090890081,-6.505863021338598,-6.833190528443197,28.16200368771203,2.5,1.4874898783317292,0.03999862670897869,-2.910400046956596,2.9903973003745534,-1.4352007101238087,1.515197963541766,-3.935990905761713,49.99990695856865,0.34386805672636456,1.4751993368327845,8,7.62939453125e-06,-3.0499954223632812,-11.299999237060547,-9.300003051757812,6.8000030517578125,4,0.002708254323211756,6.333248563145313,148.0,2.0714106658238056,147.0,-1.1298701813418623,150.10000610351562,0.002708254323211756 3454,2013-08-05,148.0,148.5,147.5,148.0,284707.0,0.0020311649150739353,1.0,-0.0,51.4285689373449,51.24665191015901,-0.7688450824634288,-0.1566110614493823,-6.6528230094135665,-7.114598471289753,28.44944966118407,1.0,0.9347298728124542,0.235001373291027,-2.5988367481442936,3.0688394947263475,-1.181917687426619,1.651920434008673,-4.075274017333982,53.65848212208897,2.362968284002193,1.4169190607176576,8,-0.29999542236328125,-2.2999954223632812,-11.075004577636719,-9.600006103515625,9.899993896484375,0,0.023648648648648685,2.8461448173057735,147.6999969482422,6.333248563145313,148.0,2.0714106658238056,147.0,0.023648648648648685 3455,2013-08-06,147.3000030517578,149.0,147.1999969482422,148.10000610351562,286287.0,-0.004729709109744462,-2.5999511726200466,-100.0,46.82084187779762,48.545187065056666,-0.1820518462133407,0.6640681044083294,-5.814433081456713,-6.3855175009894936,28.379242044795816,1.8000030517578125,0.46487458751371946,-0.5199958801269418,-3.267320811673301,2.2273290514194173,-1.8936583459001213,0.8536665856462378,-3.2177715277099708,46.51159489718067,-4.069705004113956,1.373662465773184,8,0.40000152587890625,-0.34999847412109375,-10.100006103515625,-8.900009155273438,9.800003051757812,1,0.02647653642691372,1.0,148.0,2.8461448173057735,147.6999969482422,6.333248563145313,148.0,0.02647653642691372 3456,2013-08-07,147.6999969482422,147.8000030517578,146.10000610351562,147.6999969482422,194892.0,0.002715505011522845,15.998931949954226,-0.0,47.727266816075456,47.9958011867954,-0.8781955034488078,0.21193288025813217,-6.126561027117617,-6.787337273457695,27.94396044067724,1.6999969482421875,0.14588924407263448,-0.0800018310546875,-2.8088736475619385,2.6488699854525635,-1.444437739308313,1.284434077198938,-3.4634099936401412,55.17221421280267,7.048848261655905,1.3644359082536284,8,7.62939453125e-06,-0.49999237060546875,-9.5,-9.300003051757812,9.199996948242188,2,0.03317541812130531,-2.5999511726200466,147.3000030517578,1.0,148.0,2.8461448173057735,147.6999969482422,0.03317541812130531 3457,2013-08-08,148.10000610351562,148.60000610351562,147.10000610351562,147.1999969482422,489883.0,0.002708254323211756,-1.727295426486704,100.0,48.31463563709181,48.208534790578504,-0.9729215056686087,-0.2729531131750207,-6.338754710247684,-7.185267995316735,27.209800011476958,1.5,-0.14273308890901149,0.36500701904296307,-2.308273003120121,3.038287041206047,-0.9716329920385647,1.7016470301244908,-3.7121508269704577,68.96566239068896,23.763286624527787,1.3366400110815373,8,-0.40000152587890625,-0.7500076293945312,-9.550010681152344,-9.70001220703125,9.199996948242188,3,0.031060031432486035,15.998931949954226,147.6999969482422,-2.5999511726200466,147.3000030517578,1.0,148.0,0.031060031432486035 3458,2013-08-09,148.1999969482422,148.8000030517578,147.0,148.8000030517578,209410.0,0.0006751576003087845,4.999949137887188,-0.6666666666666666,49.43182754121385,48.81206955644652,-0.6383906930732905,-0.40970105262636025,-6.274909764526967,-7.301738637456623,26.967063569894705,1.8000030517578125,-0.5252189448387696,0.47499771118162926,-2.189289646466989,3.1392850688302474,-0.8571459676426798,1.8071413900059383,-3.6638987161927616,72.41362981047492,28.968866683711454,1.3321436788243022,8,-0.49999237060546875,-0.49999237060546875,-9.449996948242188,-9.599998474121094,10.699996948242188,4,0.035762504459489364,-1.727295426486704,148.10000610351562,15.998931949954226,147.6999969482422,-2.5999511726200466,147.3000030517578,0.035762504459489364 3459,2013-08-12,148.0,148.5,146.89999389648438,148.5,174885.0,-0.0013495071009483883,5.4000244140625,0.8333248563145313,50.289034675340936,48.27438311456826,0.08821607527642072,-0.287449000760148,-5.887456622376192,-7.086020655510538,26.83986393116034,1.600006103515625,-0.44455650383483203,0.31500091552734943,-2.3049838499350415,2.9349856809897403,-0.994991467203846,1.6249932982585449,-3.318623671556395,65.51716880465553,22.164620523447155,1.3099923827312019,8,-0.5499954223632812,-0.29999542236328125,-8.675003051757812,-9.100006103515625,12.5,0,0.04391891891891886,4.999949137887188,148.1999969482422,-1.727295426486704,148.10000610351562,15.998931949954226,147.6999969482422,0.04391891891891886 3460,2013-08-13,149.0,149.0,147.10000610351562,147.10000610351562,434895.0,0.006756756756756799,1.0,-3.79998779296875,50.0,48.88488229191839,-1.2116466284303158,-1.2325018958030967,-6.652277479361771,-8.081889028602006,26.766599549843995,1.899993896484375,-0.1793686014261766,1.2400009155273324,-1.4428107894232483,3.922812620477913,-0.10140493694794372,2.5814067680026085,-4.176251137090105,100.0,57.1346596814905,1.341405852475286,8,-1.4499969482421875,-1.2999954223632812,-9.175003051757812,-9.700004577636719,11.800003051757812,1,0.05973150266096905,5.4000244140625,148.0,4.999949137887188,148.1999969482422,-1.727295426486704,148.10000610351562,0.05973150266096905 3461,2013-08-14,149.6999969482422,149.89999389648438,148.89999389648438,149.3000030517578,363840.0,0.00469796609558526,1.5000381475547417,0.210523779694502,64.58331346513104,50.624722709474035,-1.6632841213970266,-1.9290137739756972,-7.15891674191144,-8.795995867493616,27.218482768049153,1.0,0.19884379342812508,1.874997711181635,-0.9331678828014276,4.6831633051646975,0.4709149141901037,3.279080508173166,-4.736723001555333,93.33343505859375,44.239607168261,1.4040827969915344,8,-1.6999969482421875,-1.9999923706054688,-8.824996948242188,-9.599998474121094,11.300003051757812,2,0.04943225989397937,1.0,149.0,5.4000244140625,148.0,4.999949137887188,148.1999969482422,0.04943225989397937 3462,2013-08-15,147.5,149.1999969482422,146.60000610351562,149.10000610351562,285330.0,-0.01469603869800229,1.8888983079583601,-4.0000762951094835,57.76397221195492,51.81771790688339,0.5121915290282573,0.2026124759042034,-4.787139648113168,-6.616658169193329,27.033560800472,3.0999908447265625,-0.06454402283779359,-0.2749992370605412,-3.0681306617659345,2.518132187644852,-1.6715649494132379,1.1215664752921555,-2.3999914712117345,27.272643201953134,-26.87328280294727,1.3965657123526958,8,0.5,0.20000457763671875,-5.825000762939453,-7.150001525878906,14.199996948242188,3,0.0637287721795552,1.5000381475547417,149.6999969482422,1.0,149.0,5.4000244140625,148.0,0.0637287721795552 3463,2013-08-16,148.0,148.8000030517578,147.3000030517578,148.1999969482422,367251.0,0.003389830508474523,1.1428431297751522,0.1249976158233039,60.12270685250558,52.78373323079013,0.06618197445112628,-0.3715689381624543,-5.106007724393351,-7.12663610595186,26.71202288234279,1.5,0.13341057212144847,0.2600006103515682,-2.5016931788681234,3.0216943995712597,-1.1208462842582776,1.640847504961414,-2.765991580752342,42.424214400651046,-17.565907219515758,1.3808468946098396,8,0.0,-0.29999542236328125,-5.049999237060547,-6.900001525878906,13.199996948242188,4,0.06283785845782308,1.8888983079583601,147.5,1.5000381475547417,149.6999969482422,1.0,149.0,0.06283785845782308 3464,2013-08-19,148.89999389648438,149.0,148.0,148.8000030517578,274359.0,0.006081039841110636,5.666598850516251,-0.49996185244525826,44.91519725238063,52.571994939077136,-0.7741302709576416,-1.2987721873541318,-5.842915062661689,-8.031475816576801,26.401542992516607,1.0,0.18874191962834175,1.1349945068359375,-1.6606983942853617,3.9306874079572367,-0.2628519437247121,2.532840957396587,-3.53466558458652,69.69685760260418,11.643588938968158,1.3978464505606507,8,-0.899993896484375,-1.1999893188476562,-5.324993133544922,-7.799995422363281,9.300003051757812,0,0.067159169979228,1.1428431297751522,148.0,1.8888983079583601,147.5,1.5000381475547417,149.6999969482422,0.067159169979228 3465,2013-08-20,146.6999969482422,147.89999389648438,146.3000030517578,147.6999969482422,305564.0,-0.014774996900077997,1.2857111716621255,-10.000915611170456,48.62383651505373,52.67161379451917,1.4883177847791558,0.8503103611771792,-3.3924244864408593,-5.841183178705336,25.794702392997415,2.5999908447265625,0.260238875554478,-1.005002593994135,-3.8397318147799524,1.8297266267916825,-2.422367204387058,0.412362016398788,-1.2059751415471283,11.110969825667892,-47.01498593602302,1.4173646103929112,8,1.4000015258789062,1.0000076293945312,-2.9999961853027344,-5.599998474121094,11.5,1,0.09406955241196524,5.666598850516251,148.89999389648438,1.1428431297751522,148.0,1.8888983079583601,147.5,0.09406955241196524 3466,2013-08-21,146.3000030517578,148.39999389648438,146.10000610351562,147.60000610351562,290376.0,-0.002726611484698882,-1.705872849180063,1.3000030517578125,41.74756562407873,51.94193934862882,1.8649585704716571,1.0937320989879709,-2.705958380056444,-5.422980328905737,24.95606223535819,2.29998779296875,0.19857632117862067,-1.2699966430664062,-4.102217869695977,1.5622245835631645,-2.686107256381206,0.14611397024839334,-0.6798616201614891,6.451533512829727,-50.08156661898572,1.4161106133147887,8,1.6999969482421875,1.4000015258789062,-2.525005340576172,-5.200004577636719,13.399993896484375,2,0.09911141283346536,1.2857111716621255,146.6999969482422,5.666598850516251,148.89999389648438,1.1428431297751522,148.0,0.09911141283346536 3467,2013-08-22,148.0,148.0,146.3000030517578,146.3000030517578,228845.0,0.011619937886404363,1.0,-1.3076868903834642,51.282068002227525,52.147521622074784,0.16682763129165323,-0.43149074049483715,-4.122836501165324,-7.102681637982329,25.547250565046603,1.6999969482421875,0.33128410489035787,0.30500030517578125,-2.3581801298281846,2.968180740179747,-1.0265899123261875,1.63659052267775,-2.256261336000449,65.51716880465553,7.82067900316234,1.3315902175019823,8,0.0,-0.29999542236328125,-3.950000762939453,-6.900001525878906,11.699996948242188,3,0.08783783783783794,-1.705872849180063,146.3000030517578,1.2857111716621255,146.6999969482422,5.666598850516251,148.89999389648438,0.08783783783783794 3468,2013-08-23,148.10000610351562,149.10000610351562,147.0,147.0,208318.0,0.0006757169156461629,-2.818171729782217,0.6470635754099685,50.43481029957726,52.1637189136566,0.057156877527944516,-0.3028726931658241,-3.939172378732792,-7.170427571003984,26.39423291271168,2.100006103515625,0.4263425398523566,0.2500061035156307,-2.094529428243277,2.5945416352745383,-0.9222616623638373,1.4222738693950987,-2.235142151760897,66.66666666666666,8.109947126129455,1.172267765879455,8,-0.100006103515625,-0.40000152587890625,-3.775005340576172,-7.000007629394531,8.29998779296875,4,0.09182977909684054,1.0,148.0,-1.705872849180063,146.3000030517578,1.2857111716621255,146.6999969482422,0.09182977909684054 3469,2013-08-26,148.0,149.5,147.1999969482422,147.89999389648438,206011.0,-0.0006752606306155151,-2.0666707356770835,0.09091413510889167,53.211001468486344,52.52049685459953,0.1756326282164764,0.06011988831599524,-3.5927183672760066,-7.0224481672627235,27.557134526850092,2.3000030517578125,0.481014504236839,-0.015000152587901994,-1.8310399359637017,1.8010396307878977,-0.9230200442758019,0.8930197390999979,-2.016433266245201,55.88227374316719,-4.024654988912339,0.9080198916878937,8,0.0,-0.29999542236328125,-3.5250015258789062,-6.900001525878906,9.5,0,0.08918916856920389,-2.818171729782217,148.10000610351562,1.0,148.0,-1.705872849180063,146.3000030517578,0.08918916856920389 3470,2013-08-27,146.60000610351562,147.6999969482422,145.39999389648438,147.1999969482422,491306.0,-0.009459418219489035,1.8750202656951849,-5.999542264266097,45.3781814311744,50.38659329527101,1.340336366681214,1.2484677676824845,-1.9542398952920053,-5.625246085166992,26.62837117567464,2.600006103515625,0.4684191812203551,-1.2399940490722656,-2.875646868611824,0.3956587704672927,-2.057820458842059,-0.42216763930247225,5.1999969482421875,29.268546844412686,-29.946911144405885,0.8178264097697832,8,0.8499908447265625,1.0999984741210938,-2.050006866455078,-5.500007629394531,9.5,1,0.07912681010760458,-2.0666707356770835,148.0,-2.818171729782217,148.10000610351562,1.0,148.0,0.07912681010760458 3471,2013-08-28,147.0,147.1999969482422,145.60000610351562,146.0,522412.0,0.00272847121303621,1.2857111716621255,-1.666692098369828,45.37811139206745,49.01038653750574,0.5778366134203736,0.894326453504334,-2.1223031774771357,-6.027331006424362,25.649416298927953,1.5999908447265625,0.45821930649398723,-0.8400001525878906,-2.475652972127449,0.7956526669516677,-1.657826562357684,-0.022173742818097253,4.672002868652356,39.024481015861674,-18.174521067138855,0.8178264097697832,8,0.4499969482421875,0.7000045776367188,-2.3500022888183594,-5.900001525878906,8.600006103515625,2,0.07619045543021907,1.8750202656951849,146.60000610351562,-2.0666707356770835,148.0,-2.818171729782217,148.10000610351562,0.07619045543021907 3472,2013-08-29,147.10000610351562,147.5,146.1999969482422,146.89999389648438,297828.0,0.0006803136293580536,1.600006103515625,0.20001220703125,45.3781814311744,47.37210593513561,0.4639095441959853,0.7625334461621947,-1.897392391605706,-6.103320297184666,24.669491064959086,1.3000030517578125,0.3739637353090757,-0.6949943542480526,-2.3613457094155876,0.9713570009194825,-1.52817003183182,0.13818132333571498,4.446556585693372,41.46365064124035,-13.240293318084362,0.8331756775837733,8,0.3499908447265625,0.5999984741210938,-2.5250091552734375,-6.000007629394531,7.5999908447265625,3,0.08565595052293773,1.2857111716621255,147.0,1.8750202656951849,146.60000610351562,-2.0666707356770835,148.0,0.08565595052293773 3473,2013-08-30,148.10000610351562,148.10000610351562,146.10000610351562,146.10000610351562,1007296.0,0.006798096250902219,1.0,9.99938968568813,50.3937253846542,47.980831283166005,-0.5815711797712027,-0.21709279512802482,-2.5638273152484317,-6.998199159519515,23.537346452279465,2.0,-0.0192416990557831,0.28500518798827557,-1.3861403312372431,1.9561507072137942,-0.5505675716244696,1.1205779476010207,3.323625209838866,65.85385823489568,12.000620621734768,0.8355727596127538,8,-0.6500091552734375,-0.40000152587890625,-3.850006103515625,-7.000007629394531,6.5999908447265625,4,0.07832539072698386,1.600006103515625,147.10000610351562,1.2857111716621255,147.0,1.8750202656951849,146.60000610351562,0.07832539072698386 3474,2013-09-02,151.5,151.5,148.0,148.0,470323.0,0.022957419016633507,1.0,1.75,58.27815907970154,49.053533790349086,-3.99397832194407,-3.522006170615498,-5.5226186666378965,-10.26904052812813,22.824044350773374,3.5,-0.07085820919743924,3.5099990844726676,1.1615192407914492,5.858478928153886,2.3357591626320584,4.684239006313277,-6.100006103515625,100.0,49.83661133414101,1.1742399218406032,9,-3.0500030517578125,-3.7999954223632812,-7.275001525878906,-10.400001525878906,2.0,0,0.03234319403620045,1.0,148.10000610351562,1.600006103515625,147.10000610351562,1.2857111716621255,147.0,0.03234319403620045 3475,2013-09-03,151.1999969482422,151.5,149.5,151.0,763010.0,-0.0019802181634178684,3.999980926586431,0.05714198521205357,55.10204717151523,50.53736507339759,-3.3397301992079065,-3.0723663110161965,-4.811264400715231,-9.85788198704472,21.92195887547963,2.0,-0.2121052555485221,3.0149963378906364,0.29023933876888464,5.739753337012388,1.6526178383297463,4.3773748374515264,-5.678002929687494,94.91519725238064,48.138301336749365,1.362378499560879,9,-2.75,-3.4999923706054688,-7.0749969482421875,-10.099998474121094,1.8000030517578125,1,0.04166668769123305,1.0,151.5,1.0,148.10000610351562,1.600006103515625,147.10000610351562,0.04166668769123305 3476,2013-09-04,152.60000610351562,152.8000030517578,151.10000610351562,151.89999389648438,438304.0,0.009259319996895776,2.0908863920099874,3.5001144426642252,68.34535375157802,52.43328571221431,-4.193047928299421,-4.307294101276796,-5.794515399696138,-11.18536764173848,21.79454497555206,1.6999969482421875,-0.10391338655043114,4.170005035400379,0.8195307936636311,7.520479277137127,2.494767914531991,5.8452421562687675,-6.958451965332017,97.0149695621181,45.79754955367174,1.675237120868377,9,-3.5000076293945312,-3.5500030517578125,-7.475002288818359,-10.600006103515625,3.399993896484375,2,0.022935778899155324,3.999980926586431,151.1999969482422,1.0,151.5,1.0,148.10000610351562,0.022935778899155324 3477,2013-09-05,152.6999969482422,153.1999969482422,151.89999389648438,152.60000610351562,583312.0,0.0006552479733108463,1.3636615849852265,0.14284157293573982,67.40741577986628,54.31913076557976,-3.9741575058940555,-4.263592018189115,-5.574378773415475,-11.208323890082937,21.442830929822133,1.3000030517578125,0.13537662476647938,4.039996337890614,0.1905140442599702,7.889478631521257,2.115255191075306,5.964737484705921,-6.7721048535156,92.95773739805074,38.94973375882758,1.92474114681532,9,-3.4000015258789062,-3.4000015258789062,-7.324993133544922,-10.699996948242188,4.0,3,0.01899154691048488,2.0908863920099874,152.60000610351562,3.999980926586431,151.1999969482422,1.0,151.5,0.01899154691048488 3478,2013-09-06,153.5,154.1999969482422,152.60000610351562,152.60000610351562,571906.0,0.0052390508693263005,-2.5555593231833442,9.000763009308713,67.16420969685099,55.86948723539805,-4.3891874040663765,-4.897258467315055,-6.0609243602264655,-11.885940424496795,21.115422325713617,1.5999908447265625,0.5478653717233897,4.574999237060553,0.16932274876197084,8.980675725359134,2.3721609929112617,6.777837481209843,-7.135781614062466,88.70972108396522,35.17078073158986,2.202838244149291,9,-3.7000045776367188,-3.7000045776367188,-7.874996185302734,-11.5,3.100006103515625,4,0.007817569695388826,1.3636615849852265,152.6999969482422,2.0908863920099874,152.60000610351562,3.999980926586431,151.1999969482422,0.007817569695388826 3479,2013-09-09,154.5,154.8000030517578,153.0,153.5,502576.0,0.006514657980456029,1.2499952316466079,1.1111186463666882,81.96723361837259,59.934937478420075,-4.883780926743299,-5.676356364936538,-6.8099787967644545,-12.722965597707343,20.897435015289396,1.8000030517578125,0.7701171198945929,5.2499992370605355,0.2172659554198333,10.282732518701238,2.73363259624017,7.766365877880901,-7.508919329078083,94.33956832046894,33.970042345271324,2.5163666408203547,9,-4.299995422363281,-4.400001525878906,-8.324996948242188,-12.5,2.0,0,0.0012944786293993538,-2.5555593231833442,153.5,1.3636615849852265,152.6999969482422,2.0908863920099874,152.60000610351562,0.0012944786293993538 3480,2013-09-10,157.89999389648438,157.89999389648438,154.5,155.0,739502.0,0.022006432986953817,1.3448283119534448,2.899993896484375,88.15787228190217,64.68824424395726,-7.2776249240213815,-8.82801481862171,-9.978820791950511,-15.93057574176865,20.767894725260174,3.399993896484375,1.115717494236776,8.204993438720692,1.8620021700978668,14.547984707343517,5.033497804409279,11.376489073032104,-10.128020987478862,100.0,31.454854642996935,3.171495634311413,9,-5.899993896484375,-6.25,-11.199989318847656,-15.899993896484375,0.600006103515625,1,-0.027865700231558654,1.2499952316466079,154.5,-2.5555593231833442,153.5,1.3636615849852265,152.6999969482422,-0.027865700231558654 3481,2013-09-11,157.10000610351562,159.0,156.6999969482422,157.3000030517578,425068.0,-0.005066420670625238,-3.599935914063811,-0.06896461005819399,81.8182303204135,68.73713856498382,-5.469457098990034,-7.847560074578837,-8.936092213715142,-14.891404710019344,20.409769572390214,2.3000030517578125,1.4569622435690803,7.035005187988276,-0.12049153587031469,14.190501911846866,3.4572568260589662,10.612753549917585,-8.112670676012641,73.23954558935411,4.133282837754493,3.577748361929298,9,-4.5500030517578125,-4.9000091552734375,-9.775001525878906,-15.100006103515625,-1.0,2,-0.026098064571773882,1.3448283119534448,157.89999389648438,1.2499952316466079,154.5,-2.5555593231833442,153.5,-0.026098064571773882 3482,2013-09-12,156.89999389648438,157.8000030517578,156.1999969482422,156.8000030517578,414802.0,-0.001273152127692856,-1.4615420730776905,-0.49996185244525826,80.55552612115059,72.08844975792786,-4.171839614577749,-7.280490685054758,-8.529343998524268,-14.44934727762572,21.358236638900223,1.600006103515625,2.0666381653400094,6.364993286132801,-1.2979769855163568,14.027963557781959,2.533508150308222,10.19647842195738,-6.510885428831813,67.18737334000906,-2.1354669291064,3.83148513582458,9,-3.399993896484375,-4.6999969482421875,-9.449989318847656,-14.899993896484375,-2.0999908447265625,3,-0.005736098989768901,-3.599935914063811,157.10000610351562,1.3448283119534448,157.89999389648438,1.2499952316466079,154.5,-0.005736098989768901 3483,2013-09-13,157.3000030517578,158.1999969482422,155.6999969482422,156.39999389648438,313523.0,0.0025494529689871204,-1.173910159022908,9.000915611170456,81.63267000837676,74.68339541666957,-3.4973753892159607,-7.323524159947681,-8.71048305870022,-14.639252373668967,22.241036394027272,2.5,2.7268441114525217,6.300002288818348,-1.8297328097916932,14.42973738742839,2.2351347395133416,10.364869838123354,-5.705369769576606,71.66671752929688,0.6171439182054712,4.064867549305018,9,-3.0500030517578125,-5.100006103515625,-9.775001525878906,-15.300003051757812,0.899993896484375,4,-0.0038144061784805006,-1.4615420730776905,156.89999389648438,-3.599935914063811,157.10000610351562,1.3448283119534448,157.89999389648438,-0.0038144061784805006 3484,2013-09-16,158.89999389648438,158.89999389648438,158.0,158.0,257475.0,0.010171588135316822,1.0,0.999983045962396,91.2751437296592,78.70262836757446,-4.399994752808567,-8.575603185602233,-10.103960565756552,-16.038459614618148,23.15081262953469,1.5999908447265625,3.4971298069806664,7.3999931335449105,-1.3892308708268502,16.18921713791667,3.00538113135903,11.79460513573079,-6.268609273808551,97.77764214409721,20.557259379429198,4.394612002185885,9,-3.8499908447265625,-6.6999969482421875,-11.199989318847656,-16.899993896484375,-0.899993896484375,0,-0.014474436005750158,-1.173910159022908,157.3000030517578,-1.4615420730776905,156.89999389648438,-3.599935914063811,157.10000610351562,-0.014474436005750158 3485,2013-09-17,160.5,160.5,158.1999969482422,158.1999969482422,386838.0,0.010069264726076499,1.0,2.5555762775083926,91.92544994455659,81.3226390556832,-5.075842451752692,-9.579905077557498,-11.484274737940893,-17.44869367287339,25.21392599875299,2.3000030517578125,4.242226076041845,8.30999908447265,-1.0413602175632946,17.661358386508596,3.634319433454664,12.985678735490637,-6.977009224498801,100.0,17.206675357559277,4.67567965101798,9,-4.3000030517578125,-7.5500030517578125,-12.924995422363281,-18.5,-3.5,1,-0.024922118380062308,1.0,158.89999389648438,-1.173910159022908,157.3000030517578,-1.4615420730776905,156.89999389648438,-0.024922118380062308 3486,2013-09-18,160.8000030517578,161.1999969482422,159.6999969482422,160.3000030517578,382099.0,0.001869177892572127,1.3077139771820274,0.21739101590229082,92.02452264806405,84.0578731521496,-4.571047649105566,-9.210113636910137,-11.63071754189312,-17.56164057864808,27.21686451426084,1.5,4.661249315692089,7.885002136230469,-1.7864989798333966,17.556503252294334,3.0492515781985503,12.720752694262387,-6.160690800336795,92.7273837002841,4.511727744983872,4.835750558031933,9,-3.9000015258789062,-7.500007629394531,-13.174999237060547,-18.800003051757812,-2.100006103515625,2,-0.014303501294197662,1.0,160.5,1.0,158.89999389648438,-1.173910159022908,157.3000030517578,-0.014303501294197662 3487,2013-09-19,161.0,162.6999969482422,161.0,162.6999969482422,645994.0,0.001243762092329126,1.0,-3.399993896484375,91.61288353704637,86.77439246772687,-3.8776509765159233,-8.839450098425687,-11.687783141210332,-17.630597779016,29.432625573264914,1.899993896484375,5.229612011513723,7.434999084472651,-2.586715885131156,17.456714054076457,2.4241415996707474,12.445856569274554,-5.179764503151176,75.71432931082589,-14.69667950447294,5.010857484801907,9,-3.1500015258789062,-6.950004577636719,-13.14999771118164,-19.0,-2.100006103515625,3,-0.0304347446986607,1.3077139771820274,160.8000030517578,1.0,160.5,1.0,158.89999389648438,-0.0304347446986607 3488,2013-09-20,161.6999969482422,162.60000610351562,160.5,160.8000030517578,489317.0,0.004347807131939163,-1.8000081380208333,-0.5294091247722397,89.84372857958589,87.64955857452834,-3.6790466342262107,-8.925967843565985,-12.214424830619805,-18.195751002204986,31.15276134006789,2.100006103515625,5.546303055059212,7.454996490478521,-2.8470642797092864,17.75705726066633,2.3039661053846032,12.60602687557244,-4.503809161114702,78.72339044020012,-10.041977440807472,5.151030385093911,9,-3.0999984741210938,-7.650001525878906,-13.849994659423828,-19.699996948242188,-4.3000030517578125,4,-0.04267157715960235,1.0,161.0,1.3077139771820274,160.8000030517578,1.0,160.5,-0.04267157715960235 3489,2013-09-23,161.1999969482422,162.1999969482422,160.1999969482422,162.1999969482422,331459.0,-0.0030921460076467344,3.0,-1.1111186463666882,88.46153846153847,87.6832992611546,-2.378868890718479,-7.785520320373678,-11.556200869155532,-17.57681612902485,32.720515849070246,2.0,5.922144290115341,6.294996643066412,-4.0138050743060205,16.603798360438844,1.1405957843801957,11.449397501752628,-2.9030473288917733,66.66666666666666,-20.440049351620416,5.1544008586862144,9,-2.0,-7.150001525878906,-13.349994659423828,-19.199996948242188,-3.5999908447265625,0,-0.018610422188551468,-1.8000081380208333,161.6999969482422,1.0,161.0,1.3077139771820274,160.8000030517578,-0.018610422188551468 3490,2013-09-24,158.1999969482422,161.8000030517578,158.10000610351562,160.5,585936.0,-0.018610422188551468,-1.960015625095368,2.3000030517578125,69.17806286416011,86.27883621045979,0.746683567095829,-4.081162941434684,-8.387665538657927,-14.44058754939661,34.94509019190208,3.6999969482421875,6.221810651302633,2.7149971008300895,-6.908933607639966,12.338927809300145,-2.096968253404924,7.526962455065103,4.5,2.1737183420960973,-80.22294937962849,4.811965354235023,9,1.0,-4.150001525878906,-10.349994659423828,-16.199996948242188,1.600006103515625,1,-0.0012642032370431266,3.0,161.1999969482422,-1.8000081380208333,161.6999969482422,1.0,161.0,-0.0012642032370431266 3491,2013-09-25,158.1999969482422,158.8000030517578,157.10000610351562,157.5,365474.0,0.0,-1.2666856555751096,-0.30434609541374485,68.9655172413793,84.99105744604074,1.0271411573291687,-3.371946694154502,-8.244669306963061,-14.275831846221735,37.08942086640876,1.6999969482421875,6.2854286757468,2.1549972534179744,-6.65945488768125,10.969449394517198,-2.2522288171316234,6.562223323967572,4.408000183105457,19.642725769139595,-58.88092188398918,4.407226070549606,9,1.0,-4.150001525878906,-10.299995422363281,-16.199996948242188,2.5,2,-0.007585315874783394,-1.960015625095368,158.1999969482422,3.0,161.1999969482422,-1.8000081380208333,161.6999969482422,-0.007585315874783394 3492,2013-09-26,159.6999969482422,160.1999969482422,158.10000610351562,158.1999969482422,442911.0,0.0094816689566104,-1.4706040750381473,2.142866485013624,70.39473089815057,83.74239754490449,-0.03789461817507345,-4.089244938026241,-9.584518660559922,-15.573536979683894,39.3496274188712,2.0999908447265625,5.907222980238515,3.0249977111816406,-4.848439272704127,10.898434695067408,-0.9117207807612431,6.961716203124524,2.687680541992165,47.27256081321023,-28.724892252820347,3.9367184919428855,9,0.20000457763671875,-5.650001525878906,-11.849994659423828,-17.699996948242188,0.3000030517578125,3,-0.006261740883589995,-1.2666856555751096,158.1999969482422,-1.960015625095368,158.1999969482422,3.0,161.1999969482422,-0.006261740883589995 3493,2013-09-27,159.6999969482422,161.6999969482422,159.60000610351562,160.1999969482422,421120.0,0.0,-5.00013079304181,-0.3333333333333333,68.30985234432002,81.19069850208902,0.3781083614741476,-3.347259972239158,-9.427513540595015,-15.337254078261623,41.581087696924435,2.0999908447265625,5.745096756492416,2.444998168945318,-4.412182650323814,9.30217898821445,-0.9835922406892621,5.8735885785798985,2.476173686523424,50.98030415907465,-21.75940524731709,3.4285904096345723,9,0.20000457763671875,-5.650001525878906,-11.849994659423828,-17.699996948242188,0.8000030517578125,4,-0.005009411816188636,-1.4706040750381473,159.6999969482422,-1.2666856555751096,158.1999969482422,-1.960015625095368,158.1999969482422,-0.005009411816188636 3494,2013-09-30,156.39999389648438,158.89999389648438,156.10000610351562,158.0,398959.0,-0.020663764025163567,-1.5454646339940907,3.20001220703125,44.68085336634714,75.94129888228798,3.6723831941960157,0.35696208265511586,-5.995943112481939,-11.851289800929806,41.947157080662706,3.5999908447265625,5.54280205158625,-1.1000045776367244,-7.420563132807416,5.220553977533967,-4.26028385522207,2.0602746999486214,5.573130157031244,5.262946554054959,-61.38356733779819,3.160279277585351,9,3.0000076293945312,-2.3499984741210938,-8.549991607666016,-14.399993896484375,3.0,0,0.006393862142103801,-5.00013079304181,159.6999969482422,-1.4706040750381473,159.6999969482422,-1.2666856555751096,158.1999969482422,0.006393862142103801 3495,2013-10-01,157.5,158.5,156.10000610351562,156.10000610351562,439044.0,0.007033287381351672,-2.428577656675749,-0.8749928474699117,51.38886534141482,71.42622584821586,2.3491087143726475,-0.2602045050335846,-6.932768077773346,-12.803354915790976,42.33300930877301,2.399993896484375,5.30824392210755,-0.3149986267089844,-5.898534876221419,5.26853762280345,-3.1067667514652157,2.476769498047247,4.1999969482421875,24.999931880294604,-39.126681111701636,2.7917681247562194,10,1.9000015258789062,-3.4500045776367188,-9.64999771118164,-15.5,4.3000030517578125,1,0.0006349593874008796,-1.5454646339940907,156.39999389648438,-5.00013079304181,159.6999969482422,-1.4706040750381473,159.6999969482422,0.0006349593874008796 3496,2013-10-02,156.10000610351562,157.60000610351562,155.60000610351562,156.0,401872.0,-0.008888850136408721,-3.4444745854667524,0.07143324250681199,47.435937564189594,66.51767629567621,3.3662984724919625,1.4919374068316529,-5.417958562855972,-11.25886561970998,42.221455029329,2.0,4.722340723426612,-1.8899925231933707,-6.983186502434364,3.2032014560476227,-4.4365895128138675,0.656604466427126,5.263991394042961,8.19673361366189,-53.248301566430825,2.546596989620504,10,3.0,-1.9500045776367188,-8.525005340576172,-14.100006103515625,6.1999969482421875,2,0.023702734167662998,-2.428577656675749,157.5,-1.5454646339940907,156.39999389648438,-5.00013079304181,159.6999969482422,0.023702734167662998 3497,2013-10-03,155.60000610351562,156.5,155.1999969482422,156.10000610351562,305192.0,-0.003203074826713559,1.0000234752805297,-4.999694842844065,44.58599592774914,61.48903933436102,3.3746342121124258,2.340328340367904,-4.693753014930508,-10.628584517591548,41.91102679072815,1.3000030517578125,3.89263363869793,-2.5349929809570426,-7.135345648697694,2.0653596867836086,-4.835169314827368,-0.234816647086717,5.302872082519514,6.153987004206731,-51.767469362564206,2.3001763338703327,10,3.0999908447265625,-1.2000045776367188,-8.025005340576172,-13.600006103515625,6.0999908447265625,3,0.0327762894902055,-3.4444745854667524,156.10000610351562,-2.428577656675749,157.5,-1.5454646339940907,156.39999389648438,0.0327762894902055 3498,2013-10-04,154.6999969482422,155.8000030517578,153.39999389648438,155.1999969482422,238875.0,-0.005784120308290341,1.8235199080888953,1.0,36.00002441403767,55.659982217972036,3.55066142339075,3.5150670659663774,-3.55925490349091,-9.616575466445795,40.99907199664548,2.4000091552734375,2.952155243682199,-3.4950019836425668,-7.866426795329488,0.8764228280443547,-5.680714389486042,-1.3092895777990918,5.632593114013645,23.636419122869317,-28.03547906337543,2.1857124058434647,10,2.9000015258789062,-0.29999542236328125,-7.124996185302734,-12.699996948242188,8.0,4,0.03425987819205334,1.0000234752805297,155.60000610351562,-3.4444745854667524,156.10000610351562,-2.428577656675749,157.5,0.03425987819205334 3499,2013-10-07,154.6999969482422,155.39999389648438,153.1999969482422,154.89999389648438,258684.0,0.0,2.6666709052299633,0.399993896484375,28.35821235437261,51.12444327244009,2.8291930849608775,3.7216283978273736,-3.310259818302967,-9.482681183442907,39.83024424427061,2.1999969482421875,1.984462534202379,-3.505001831054699,-7.841613594078268,0.8316099319688703,-5.673307712566469,-1.3366959495429285,4.800681574121057,28.30187049614068,-16.543985253164593,2.1683058815117833,10,2.75,0.6500015258789062,-7.124996185302734,-12.699996948242188,6.5,0,0.03749194031140357,1.8235199080888953,154.6999969482422,1.0000234752805297,155.60000610351562,-3.4444745854667524,156.10000610351562,0.03749194031140357 3500,2013-10-08,153.5,155.5,153.39999389648438,154.6999969482422,236539.0,-0.007756929359498788,-1.9999891009362296,6.0000762951094835,24.47551925221279,46.1811101625327,3.6793015078784492,4.822330752412711,-2.044163184069987,-8.133651212637972,37.82665614411972,2.100006103515625,1.0335128281892025,-4.484999084472662,-9.306124651683405,0.33612648273808077,-6.895561868078033,-2.0744363008672906,5.118583101986303,6.818236989308467,-30.6502414604384,2.4105627836053736,10,3.9499969482421875,2.5999984741210938,-5.424999237060547,-11.5,7.0,1,0.038436442322373754,2.6666709052299633,154.6999969482422,1.8235199080888953,154.6999969482422,1.0000234752805297,155.60000610351562,0.038436442322373754 3501,2013-10-09,153.0,153.89999389648438,152.60000610351562,153.0,229995.0,-0.0032573289902280145,-2.250019073777371,-0.0,22.602751179420295,40.87089019378489,3.7594586538555177,5.269594253207913,-1.3825729572567127,-7.493996227364335,35.522898273189114,1.29998779296875,0.04532093446385943,-4.779998779296875,-10.084057732167793,0.5240601735740427,-7.43202825573232,-2.1279693028614304,4.859981040462117,10.256269807112954,-21.450103758794494,2.6520294764354566,10,4.150001525878906,3.9000015258789062,-4.924999237060547,-11.0,9.0,2,0.05751635981541048,-1.9999891009362296,153.5,2.6666709052299633,154.6999969482422,1.8235199080888953,154.6999969482422,0.05751635981541048 3502,2013-10-10,156.0,156.3000030517578,152.6999969482422,152.8000030517578,336827.0,0.019607843137254832,-1.1176449468860934,100.0,33.136112839135436,36.96269691543105,0.20050492061301384,2.3175329842746066,-4.215028749006251,-10.365816312205965,33.61327867404565,3.600006103515625,-0.42670868018180386,-1.734999084472662,-7.08556096630204,3.6155627973567164,-4.410280025387351,0.9402818564420272,1.0183850505506769,91.8918027243147,63.40088925581643,2.6752809409146927,10,-0.25,1.2999954223632812,-6.924999237060547,-12.949996948242188,6.0,3,0.04038463494716549,-2.250019073777371,153.0,-1.9999891009362296,153.5,2.6666709052299633,154.6999969482422,0.04038463494716549 3503,2013-10-11,156.6999969482422,156.6999969482422,155.1999969482422,156.6999969482422,382775.0,0.004487159924629447,1.0,0.0,36.8421099596133,36.09172542579396,-1.083763602017541,1.655140207180807,-4.726221589961085,-10.88915033654689,31.98795774949129,1.5,-0.9054184910577874,-1.0050018310546989,-6.372534669204299,4.362531007094901,-3.688768250129499,1.6787645880201012,-4.0999908447265625,100.0,73.184615943692,2.6837664190747974,10,-1.149993896484375,0.9500045776367188,-7.400001525878906,-12.949996948242188,6.0,4,0.031908105279998766,-1.1176449468860934,156.0,-2.250019073777371,153.0,-1.9999891009362296,153.5,0.031908105279998766 3504,2013-10-14,156.60000610351562,157.1999969482422,155.6999969482422,156.3000030517578,174756.0,-0.0006381036801141882,1.000020345259046,100.0,44.36622820920879,35.311432411104406,-1.0643445612607252,1.6590471068416264,-4.44436728331948,-10.616074442612842,30.16673545109063,1.5,-1.5818121570044923,-0.9899932861328011,-6.348271484485139,4.368284912219536,-3.6691323853089557,1.6891458130433534,-3.9180001831054767,86.9566948070257,54.668690513655505,2.679139099176164,10,-1.5,1.0499954223632812,-6.800010681152344,-11.850006103515625,4.899993896484375,0,0.03895268586831557,1.0,156.6999969482422,-1.1176449468860934,156.0,-2.250019073777371,153.0,0.03895268586831557 3505,2013-10-15,156.5,158.5,156.1999969482422,156.60000610351562,267161.0,-0.0006386085543924613,-5.571322695963031,-0.3333502873709374,44.055955994942195,34.93587890341025,-1.2528571940703728,1.5220547683455834,-4.137343720542816,-10.346597820242607,28.042805073978315,2.3000030517578125,-2.2493743139768583,-0.8899993896484375,-6.087122785470228,4.307124006173353,-3.488561087559333,1.708562308262458,-3.6372744384765667,66.10165984761885,30.883381092564115,2.598561697910891,10,-0.9499969482421875,1.1500015258789062,-6.349998474121094,-10.349998474121094,4.0,1,0.030031929381739264,1.000020345259046,156.60000610351562,1.0,156.6999969482422,-1.1176449468860934,156.0,0.030031929381739264 3506,2013-10-16,158.5,158.5,154.1999969482422,155.8000030517578,475791.0,0.012779552715654896,2.1851910459064015,-26.998321635642355,45.9459570918816,35.086985699424964,-3.21467362238036,-0.6947086605939887,-5.915712806664203,-12.192517817205498,25.324724455290276,4.3000030517578125,-2.2316520812190106,1.2250007629394588,-3.751521183299019,6.201522709177937,-1.2632602101797659,3.7132617360586835,-5.29903797216798,100.0,63.56745345381718,2.4882609731192336,10,-2.9499969482421875,-0.8499984741210938,-6.6750030517578125,-9.75,2.3000030517578125,2,0.012618296529968376,-5.571322695963031,156.5,1.000020345259046,156.60000610351562,1.0,156.6999969482422,0.012618296529968376 3507,2013-10-17,156.10000610351562,158.0,155.5,157.8000030517578,282497.0,-0.015141917327977095,1.380962761126249,-0.6296292110066856,39.53490847829924,35.47975059545402,-0.8228248391965565,1.3906681431710126,-3.3303020493186466,-9.60453088064861,22.160111134845863,3.0,-2.4815850919511604,-0.9299934387207145,-5.607867267655678,3.747880390214249,-3.2689303531882103,1.4089434757467814,-2.58110179735354,44.18622806550629,9.19756193716438,2.3389369144674848,10,-0.5500030517578125,1.5499954223632812,-3.725006103515625,-5.5500030517578125,5.0999908447265625,3,0.0377962438551851,2.1851910459064015,158.5,-5.571322695963031,156.5,1.000020345259046,156.60000610351562,0.0377962438551851 3508,2013-10-18,154.8000030517578,156.0,153.60000610351562,155.60000610351562,414573.0,-0.00832801409947248,2.000009536797734,0.4705908752277603,44.7368711645972,37.29960157436787,0.5507758788857018,2.2632756522261843,-1.8593888886961736,-8.136556037066413,19.02222119992952,2.5,-2.6002269861534444,-1.8849967956543026,-6.108375455452432,2.3383818641438268,-3.996686125553367,0.2266925342447621,3.6999969482421875,24.489764142423844,-13.669980782062247,2.1116893298990647,10,0.75,2.8499984741210938,-1.9500045776367188,-4.0,7.399993896484375,4,0.04651160727584003,1.380962761126249,156.10000610351562,2.1851910459064015,158.5,-5.571322695963031,156.5,0.04651160727584003 3509,2013-10-21,158.1999969482422,158.8000030517578,155.1999969482422,155.1999969482422,363406.0,0.021963784428011834,-1.4000040690104167,-3.7499856949398236,51.99999302454749,40.35787643796061,-2.570888439802445,-1.447192808118018,-5.038993168139399,-11.335925104900241,16.15726255126445,4.0,-2.5456562225102743,1.6649971008300781,-2.0677998493683276,5.397794051028484,-0.20140137426912474,3.531395575929281,-4.5999908447265625,88.46141431451318,46.62789552887244,1.8663984750992064,10,-2.4999923706054688,-0.5499954223632812,-4.974998474121094,-7.25,3.9000091552734375,0,0.02844500686983098,2.000009536797734,154.8000030517578,1.380962761126249,156.10000610351562,2.1851910459064015,158.5,0.02844500686983098 3510,2013-10-22,158.0,159.1999969482422,156.39999389648438,158.5,421312.0,-0.0012642032370431266,1.94738110152749,-0.16666666666666666,55.828206501185136,44.04959369593448,-1.8611588470503762,-1.33119861372154,-4.648624549487266,-10.918462368897224,14.540234195898513,2.8000030517578125,-2.2585587873277575,1.4749999999999943,-2.2400457176912028,5.190045717691191,-0.38252285884561843,3.332522858845607,-4.399993896484375,78.57144803420154,31.14125870254137,1.8575228588456019,10,-2.0500030517578125,-0.34999847412109375,-4.375,-6.6999969482421875,5.8000030517578125,1,0.02215189873417711,-1.4000040690104167,158.1999969482422,2.000009536797734,154.8000030517578,1.380962761126249,156.10000610351562,0.02215189873417711 3511,2013-10-23,157.0,158.0,156.1999969482422,157.5,277859.0,-0.006329113924050667,1.4000040690104167,1.0,54.1666515289681,46.386320217027,-0.26159911751807385,-0.44871470399550617,-3.4885143613860805,-9.731747880824258,13.379123445731581,1.8000030517578125,-1.8720750589264128,0.5349998474121094,-3.1041279498010113,4.17412764462523,-1.284564051194451,2.3545637460186697,-3.175994262695326,60.714275982899224,7.7298535553374705,1.819563898606567,10,-0.5999984741210938,0.6500015258789062,-2.4250030517578125,-4.9499969482421875,9.800003051757812,2,0.022292993630573354,1.94738110152749,158.0,-1.4000040690104167,158.1999969482422,2.000009536797734,154.8000030517578,0.022292993630573354 3512,2013-10-24,158.6999969482422,158.6999969482422,156.1999969482422,157.0,294955.0,0.010828006039759197,1.9411817504555207,-3.399993896484375,61.363652126870065,49.110936013388866,-1.7191069804836445,-2.347845665717216,-4.934422555188917,-11.233249379312099,11.816802182211708,2.5,-1.2239278798143403,2.2849967956543082,-1.190797676187998,5.760791267496614,0.5470995597331694,4.022894031575447,-4.660951562500003,91.07141397434884,32.95468449065581,1.737897235921153,10,-2.2999954223632812,-1.0499954223632812,-3.5999984741210938,-6.299995422363281,9.300003051757812,3,0.013232552891607963,1.4000040690104167,157.0,1.94738110152749,158.0,-1.4000040690104167,158.1999969482422,0.013232552891607963 3513,2013-10-25,158.89999389648438,159.10000610351562,157.10000610351562,158.0,329655.0,0.001260220240000498,2.0768797389610083,0.5294091247722397,61.79776244086138,51.04777315023915,-1.7592164964856636,-2.7519434207445954,-4.888886967837465,-11.231572740292478,9.806177227806515,2.0,-0.4339581936072534,2.524993896484375,-0.8070653361170059,5.857053129085756,0.8589642801836703,4.19102351278508,-4.654510448242178,92.49992370605469,29.347272573189954,1.6660296163006918,10,-2.4999923706054688,-1.29998779296875,-2.9499969482421875,-5.749992370605469,8.300003051757812,4,0.014474532033375453,1.9411817504555207,158.6999969482422,1.4000040690104167,157.0,1.94738110152749,158.0,0.014474532033375453 3514,2013-10-28,157.39999389648438,159.39999389648438,156.6999969482422,158.60000610351562,296052.0,-0.009439899670337204,-1.0769158538446189,-1.3333559391000644,60.77347833417636,52.90527563237628,-0.14952905325679922,-1.2365850330351122,-3.1847361465278823,-9.552541298487142,9.367071804557451,2.6999969482421875,-0.0034185458597448815,0.9749938964843636,-2.3885076235766007,4.338495416545328,-0.7067568635461043,2.6567446565148316,-2.956329908242168,37.49994039529838,-31.424583644725388,1.6817507600304777,10,-0.899993896484375,7.62939453125e-06,-1.0749969482421875,-4.249992370605469,8.600006103515625,0,0.030495573302973478,2.0768797389610083,158.89999389648438,1.9411817504555207,158.6999969482422,1.4000040690104167,157.0,0.030495573302973478 3515,2013-10-29,157.60000610351562,158.1999969482422,152.10000610351562,154.5,659197.0,0.001270725633971681,1.8372130984656,-2.583312140786328,62.921374320640524,54.791433102238386,-0.1979083177044174,-1.5059307367582733,-3.1031408972038435,-9.51625323172911,8.790128335951787,6.0999908447265625,0.32662248224556834,1.1700057983398438,-2.200514731213275,4.540526327892962,-0.5152544664367156,2.855266063116403,1.79998779296875,75.34259174100984,-0.9616360268299928,1.6852602647765635,10,-1.850006103515625,-0.6500015258789062,-0.9750099182128906,-4.450004577636719,7.5,1,0.02855329838657683,-1.0769158538446189,157.39999389648438,2.0768797389610083,158.89999389648438,1.9411817504555207,158.6999969482422,0.02855329838657683 3516,2013-10-30,159.8000030517578,162.39999389648438,158.89999389648438,159.0,519499.0,0.013959370958381623,-5.999893190106352,0.2580649924690641,61.17648959574046,57.19605322639852,-2.451956572627779,-3.5990455018566934,-4.97726512495305,-11.447194103152242,8.378979869191282,4.79998779296875,0.5564540168212204,3.185002899169916,-0.5006867673119473,6.87069256565178,1.3421580659289987,5.027847732410834,-7.6999969482421875,74.75734052324376,0.40728661139696953,1.8428448332409304,10,-2.5500030517578125,-2.5500030517578125,-3.175006866455078,-6.650001525878906,5.5,2,0.025031288633357685,1.8372130984656,157.60000610351562,-1.0769158538446189,157.39999389648438,2.0768797389610083,158.89999389648438,0.025031288633357685 3517,2013-10-31,160.6999969482422,160.89999389648438,158.6999969482422,160.1999969482422,466487.0,0.005632001747790216,3.8889152622834087,0.6249976158233039,61.62791935543967,59.072836358714355,-2.939993508060752,-4.3187975122338855,-5.589013871153469,-12.084537328177078,8.104940663822813,2.1999969482421875,0.8447428615485819,3.8299972534179574,-0.24513800629895854,7.905132513134873,1.7924296235594852,5.8675648832764296,-8.599990844726562,83.49515569909039,11.877843904809396,2.0375676298584637,10,-3.4499969482421875,-3.4499969482421875,-4.075000762939453,-7.549995422363281,4.9000091552734375,3,0.03795896838430113,-5.999893190106352,159.8000030517578,1.8372130984656,157.60000610351562,-1.0769158538446189,157.39999389648438,0.03795896838430113 3518,2013-11-01,160.0,162.8000030517578,160.0,160.6999969482422,271108.0,-0.0043559238427841596,-7.0000435967302455,-1.399993896484375,59.550551202702,59.91178726739819,-1.5922483942931933,-3.374385470968207,-4.606186796616555,-11.126487299744724,8.799602407870664,2.8000030517578125,0.9505120136620349,2.8650001525878963,-1.3041962473633362,7.034196552539129,0.7804019526122659,4.949598352563527,-7.693994140624994,73.83173971635757,3.9831279957445673,2.084598199975619,11,-2.5499954223632812,-2.5499954223632812,-3.0250015258789062,-6.849998474121094,7.8000030517578125,4,0.050000000000000044,3.8889152622834087,160.6999969482422,-5.999893190106352,159.8000030517578,1.8372130984656,157.60000610351562,0.050000000000000044 3519,2013-11-04,160.5,161.60000610351562,160.0,160.8000030517578,272680.0,0.0031250000000000444,-1.4615420730776905,0.4285776566757493,60.9890220447804,60.48521121668655,-1.935188611243973,-3.6022750209949095,-4.80849129324497,-11.383664036537027,9.61491342878131,1.600006103515625,1.4172652441369564,3.0749999999999886,-1.1868856362789302,7.336885636278907,0.9440571818605292,5.205942818139448,-7.774234252929688,78.50463824538136,7.844069758424496,2.130942818139456,11,-3.0499954223632812,-3.0499954223632812,-3.5250015258789062,-7.349998474121094,8.5,0,0.04174452927253691,-7.0000435967302455,160.0,3.8889152622834087,160.6999969482422,-5.999893190106352,159.8000030517578,0.04174452927253691 3520,2013-11-05,159.39999389648438,161.0,158.8000030517578,160.8000030517578,263656.0,-0.00685362058265182,1.4444369092527445,4.666649712629063,52.6011402645329,60.31126552063819,-0.6880666371977213,-2.1477068474172256,-3.3723011242225027,-10.04316939322689,10.268281365084592,2.1999969482421875,1.8724577186239628,1.6799942016601506,-2.241120250062039,5.60110865338234,-0.28056302420094426,3.6405514275212454,-6.271258657226554,17.07307088255216,-47.815920115891885,1.9605572258610986,11,-1.9499893188476562,-1.9499893188476562,-2.6749954223632812,-6.249992370605469,7.600006103515625,1,0.04140530963760081,-1.4615420730776905,160.5,-7.0000435967302455,160.0,3.8889152622834087,160.6999969482422,0.04140530963760081 3521,2013-11-06,161.8000030517578,161.89999389648438,159.10000610351562,159.10000610351562,318367.0,0.01505651974385902,-1.07406737610697,-1.928556636984883,66.47397671315157,60.879079363558354,-2.610068270835569,-4.062948273863299,-5.4142014824278135,-12.194276159757408,10.93992646147344,2.79998779296875,2.0193360680279397,3.640003204345703,-0.01708610905933483,7.297092517750741,1.8114585476431841,5.468547861048222,-8.284417099999985,75.60979240634467,7.767354169543651,1.8285446567025188,11,-4.349998474121094,-4.349998474121094,-5.075004577636719,-8.650001525878906,5.0,2,0.02039556853841451,1.4444369092527445,159.39999389648438,-1.4615420730776905,160.5,-7.0000435967302455,160.0,0.02039556853841451 3522,2013-11-07,162.3000030517578,162.6999969482422,160.5,161.5,359816.0,0.003090234799563385,1.7500119209971676,0.29629776147660036,72.72727272727273,62.09346939538184,-2.8448734447205197,-4.28654113045036,-5.546123202914487,-12.396828136373642,11.210966585079346,2.1999969482421875,2.1368967449148784,3.825003051757818,-0.12248011545054283,7.772486218966179,1.8512614681536377,5.798744635361999,-8.413040415999973,87.5,13.588237473207812,1.9737415836041756,11,-4.849998474121094,-4.849998474121094,-5.674999237060547,-9.150001525878906,3.899993896484375,3,0.018484288007334815,-1.07406737610697,161.8000030517578,1.4444369092527445,159.39999389648438,-1.4615420730776905,160.5,0.018484288007334815 3523,2013-11-08,161.6999969482422,162.5,160.39999389648438,162.3000030517578,202719.0,-0.0036968952078472173,3.20001220703125,-0.7500047683533922,62.773711246051654,62.31571749670132,-2.018147905259582,-3.4706851315428935,-4.609659887562856,-11.504633214319284,11.331436974728865,2.100006103515625,2.3709469182452665,2.974996948242193,-1.1293635166021545,7.079357413086541,0.9228167158200336,5.027177180664353,-7.456512695844339,74.35893423060371,2.193106208042238,2.052180232422168,11,-4.249992370605469,-4.249992370605469,-5.149997711181641,-8.549995422363281,5.0,4,0.02411879547852913,1.7500119209971676,162.3000030517578,-1.07406737610697,161.8000030517578,1.4444369092527445,159.39999389648438,0.02411879547852913 3524,2013-11-11,162.6999969482422,162.6999969482422,161.5,161.6999969482422,205913.0,0.006184292015293469,1.399993896484375,-1.6666497126290627,66.20686897344237,62.68077245812375,-2.4443272340302826,-4.2058959798040405,-5.364254304478948,-12.173325600852877,11.292396606236874,1.1999969482421875,2.3630746152645656,3.669997406005848,-0.6693437441712149,8.009338556182911,1.5003268309173166,5.8396679810943795,-8.114251943869931,100.0,27.461167566589666,2.1696705750885372,11,-1.9499969482421875,-5.249992370605469,-6.6999969482421875,-9.549995422363281,3.600006103515625,0,0.03134607375031506,3.20001220703125,161.6999969482422,1.7500119209971676,162.3000030517578,-1.07406737610697,161.8000030517578,0.03134607375031506 3525,2013-11-12,161.1999969482422,162.6999969482422,161.0,162.6999969482422,256083.0,-0.009219422422467427,1.26666259765625,-1.5,63.99997558596234,62.994493123703954,-0.4246192113298264,-2.461955874859143,-3.621547646228322,-10.364940874933296,10.700564370997837,1.6999969482421875,2.3021832141516825,1.93499755859375,-2.3359675776520703,6.20596269483957,-0.20048500952916015,4.07048012671666,-6.285681621974504,58.33322736925092,-15.05272610449724,2.135482568122903,11,-0.4499969482421875,-3.7499923706054688,-4.799999237060547,-8.049995422363281,8.100006103515625,1,0.04838711662173423,1.399993896484375,162.6999969482422,3.20001220703125,161.6999969482422,1.7500119209971676,162.3000030517578,0.04838711662173423 3526,2013-11-13,160.5,161.39999389648438,160.10000610351562,161.0,222635.0,-0.004342412912494931,1.0,0.3333333333333333,56.42857532111542,62.41678823100126,0.43037274264068515,-1.6911474447648231,-2.7271073645928823,-9.367079009281156,10.880553314371355,1.29998779296875,2.3705663486668698,1.1350006103515682,-3.154164014921264,5.4241652356244,-1.0095817022848337,3.27958292298797,-5.270257164712717,15.384434806594168,-53.46085590441953,2.1445823126364143,11,0.3000030517578125,-3.0499954223632812,-3.7250022888183594,-7.349998474121094,10.699996948242188,2,0.04049844236760114,1.26666259765625,161.1999969482422,1.399993896484375,162.6999969482422,3.20001220703125,161.6999969482422,0.04049844236760114 3527,2013-11-14,162.0,162.1999969482422,161.0,161.1999969482422,229294.0,0.009345794392523255,1.0,-1.600006103515625,60.130726776250576,62.48125218361777,-0.9675805694410258,-2.873813226312109,-4.014448396791067,-10.610159321087338,11.174128338166526,1.6999969482421875,2.441745179604652,2.340000915527355,-1.8130698133853969,6.493071644440107,0.2634655510709649,4.416536279983745,-6.467446756053903,73.07694564917573,6.92539891259824,2.076535364456377,11,-1.25,-4.549995422363281,-4.974998474121094,-8.849998474121094,12.0,3,0.029629648467640823,1.0,160.5,1.26666259765625,161.1999969482422,1.399993896484375,162.6999969482422,0.029629648467640823 3528,2013-11-15,162.0,162.60000610351562,161.3000030517578,162.1999969482422,211851.0,0.0,1.599966431176282,-0.2499952316466078,66.66666666666667,63.112101586049576,-0.7309085792561518,-2.4314101634682856,-3.8231952970114946,-10.361808288853467,11.96236289261593,1.3000030517578125,2.4158134328674237,1.9800010681152287,-1.6092233993811362,5.569225535611594,0.18538883436704623,3.774613301863411,-6.176748763741443,73.07694564917573,3.1647957489445986,1.794612233748187,11,-1.25,-4.549995422363281,-5.475002288818359,-8.0,14.800003051757812,4,0.025925907087914757,1.0,162.0,1.0,160.5,1.26666259765625,161.1999969482422,0.025925907087914757 3529,2013-11-18,162.6999969482422,163.0,161.39999389648438,162.1999969482422,336915.0,0.004320968816309723,1.9090858648911084,-2.5000381475547417,67.83213201517341,64.8044340027874,-1.2136454737847089,-2.9270648968930573,-4.352099816264854,-10.846780319832305,12.17829255617863,1.600006103515625,2.3333363577311275,2.454998016357422,-1.2170732611320147,6.1270692938468585,0.6189623776127178,4.291033655102126,-6.597675639363672,89.65504540814716,19.58587550657073,1.8360356387447119,11,-1.649993896484375,-5.149993896484375,-6.099994659423828,-8.650001525878906,15.5,0,0.024585126459913065,1.599966431176282,162.0,1.0,162.0,1.0,160.5,0.024585126459913065 3530,2013-11-19,161.5,162.5,161.1999969482422,162.5,370344.0,-0.007375519181010981,1.600006103515625,-2.0,56.3909645043935,63.6840993129254,0.35264879724462617,-1.5298484662625356,-3.1010356881338907,-9.468487700055903,12.233533091828578,1.5,2.3176173342180846,1.080001068115223,-2.4732633448431045,4.6332654810735505,-0.696631138363955,2.856633274594401,-4.983817969654183,48.27575320698328,-20.324628206825835,1.776632206479166,11,0.0500030517578125,-3.9499969482421875,-5.124996185302734,-7.450004577636719,16.300003051757812,1,0.02972138112543532,1.9090858648911084,162.6999969482422,1.599966431176282,162.0,1.0,162.0,0.02972138112543532 3531,2013-11-20,160.5,161.6999969482422,159.6999969482422,161.5,182009.0,-0.006191950464396245,1.8571553133514986,1.0,49.25374324030413,61.075929369928886,1.2838625371275327,-0.26792975539081,-2.034745757640337,-8.286213312504373,12.123062361314282,2.0,2.2075659037966773,-0.09499893188475994,-3.262914581402754,3.072916717633234,-1.6789567566437427,1.4889588928742228,-3.594788891474934,24.24249430107875,-40.71924954220816,1.5839578247589967,11,0.8499984741210938,-2.9499969482421875,-3.8999977111816406,-6.450004577636719,17.199996948242188,2,0.05482867945020442,1.600006103515625,161.5,1.9090858648911084,162.6999969482422,1.599966431176282,162.0,0.05482867945020442 3532,2013-11-21,160.8000030517578,161.3000030517578,158.89999389648438,160.10000610351562,206733.0,0.001869177892572127,1.8235452513665618,-0.6999969482421875,53.076931202895885,59.998509365133806,0.8366958676345178,-0.4242926668480891,-2.257158084718128,-8.419507517756273,11.627168865964796,2.4000091552734375,2.3892081500916333,0.10000381469725994,-2.9400799206836723,3.140087550078192,-1.420038052993192,1.6200456823877118,-3.5291046097442518,46.34161772696485,-16.77530153864705,1.5200418676904601,11,0.149993896484375,-3.25,-4.200000762939453,-6.750007629394531,18.899993896484375,3,0.06467657773076563,1.8571553133514986,160.5,1.600006103515625,161.5,1.9090858648911084,162.6999969482422,0.06467657773076563 3533,2013-11-22,161.1999969482422,161.8000030517578,160.5,160.5,286781.0,0.002487524184658252,-2.7143106267029973,1.0,52.71316454049195,58.499208872583765,0.40042749070789796,-0.6778973587365158,-2.5862090034244147,-8.647177592915568,11.038943282480307,1.3000030517578125,2.107504058446608,0.38499755859373863,-2.5402283380107633,3.3102234551982406,-1.0776153897085123,1.8476105068959896,-3.585352412749444,56.09755189841383,-4.863367130489891,1.4626129483022454,11,-0.25,-3.649993896484375,-4.599994659423828,-7.150001525878906,16.300003051757812,4,0.0794044869359869,1.8235452513665618,160.8000030517578,1.8571553133514986,160.5,1.600006103515625,161.5,0.0794044869359869 3534,2013-11-25,162.1999969482422,162.3000030517578,161.10000610351562,161.39999389648438,245237.0,0.006203474062850489,1.399957276042541,1.1428664850136239,60.93750931322353,58.15893484227945,-0.7576290016369285,-1.3701009276612126,-3.55376362636855,-9.484853072316525,10.695167497062712,1.1999969482421875,1.6844764548281432,1.1449974060058707,-1.3576096703473866,3.647604482359128,-0.10630613217077212,2.3963009441825136,-4.262231084879005,91.66659602424448,24.115066991717967,1.2513035381766322,11,-1.25,-4.649993896484375,-5.599994659423828,-8.150001525878906,14.5,0,0.09001236977935623,-2.7143106267029973,161.1999969482422,1.8235452513665618,160.8000030517578,1.8571553133514986,160.5,0.09001236977935623 3535,2013-11-26,162.10000610351562,162.89999389648438,161.6999969482422,162.5,358522.0,-0.0006164663785934721,1.0000254317031612,-0.4999904632932156,51.428588036801344,57.60338069957789,-0.5772500558247202,-0.9651810638497977,-3.4734012240716083,-9.226261391626366,10.751721480945575,1.1999969482421875,1.5387935477760948,0.8200065612792855,-1.12080224461522,2.760815367173791,-0.1503978416679672,1.7904109642265382,-3.858506191954234,80.00030517578125,12.911739266156573,0.9704044029472595,11,-1.1500091552734375,-4.5500030517578125,-5.4250030517578125,-8.050010681152344,16.899993896484375,1,0.09932134632027867,1.399957276042541,162.1999969482422,-2.7143106267029973,161.1999969482422,1.8235452513665618,160.8000030517578,0.09932134632027867 3536,2013-11-27,163.8000030517578,163.8000030517578,162.0,162.0,183461.0,0.010487334264235537,1.0,-4.5000762951094835,56.410266442349084,57.189996218033286,-1.9667375065376973,-2.477147680309315,-5.183348672351997,-10.792886448361742,11.036050275159766,1.8000030517578125,1.2758226993319965,2.3200035095214844,0.20479355472653538,4.435213464316433,1.2623985321239957,3.377608486918973,-5.2729931348901005,100.0,34.02714983115388,1.0576049773974772,11,-2.4500045776367188,-5.849998474121094,-7.000003814697266,-9.750007629394531,14.899993896484375,2,0.08547008387769228,1.0000254317031612,162.10000610351562,1.399957276042541,162.1999969482422,-2.7143106267029973,161.1999969482422,0.08547008387769228 3537,2013-11-28,166.8000030517578,166.8000030517578,163.5,164.0,282336.0,0.018315017973791203,1.3571424678884583,1.555554613656593,68.08515934099232,57.34760651518057,-4.709508560020254,-5.266747748620048,-8.165091553875584,-13.648699259784195,11.785034666215925,3.3000030517578125,1.228850913916773,5.015003204345703,1.8665510517160442,8.163455356975362,3.4407771280308737,6.589229280660533,-7.851153684098904,100.0,33.63848674422749,1.574226076314826,11,-3.9500045776367188,-7.349998474121094,-9.775001525878906,-12.750007629394531,11.399993896484375,3,0.06534768403512636,1.0,163.8000030517578,1.0000254317031612,162.10000610351562,1.399957276042541,162.1999969482422,0.06534768403512636 3538,2013-11-29,168.0,171.5,166.5,166.6999969482422,809512.0,0.007194226176781449,-4.882363500911041,0.46428629816731243,68.53151479518505,57.425315712959645,-5.55284161940358,-6.152095889235682,-9.355077338413963,-14.68648689223005,12.426710374140612,5.0,1.4352709034390045,5.815000152587885,1.728422135171371,9.901578170004399,3.771711143879628,7.858289161296142,-8.266035263931201,66.34613409549073,4.064527067896691,2.043289008708256,11,-2.8000030517578125,-6.1999969482421875,-10.974998474121094,-13.950004577636719,14.300003051757812,4,0.06964283897763202,1.3571424678884583,166.8000030517578,1.0,163.8000030517578,1.0000254317031612,162.10000610351562,0.06964283897763202 3539,2013-12-02,167.1999969482422,170.5,167.0,168.0,477538.0,-0.004761922927129847,-4.833348168304871,-0.6153855182694227,72.0588631284164,59.16619333785108,-4.523030125309816,-5.08512656722192,-8.53803385925113,-13.733666728055653,13.103063034662526,3.5,1.4539893416868495,4.67999725341798,0.10565133021617612,9.254343176619784,2.392824291817078,6.967170215018882,-6.054107980501641,56.12243150285012,-6.383558314829919,2.2871729616008993,12,-2.0,-5.399993896484375,-10.199993133544922,-13.150001525878906,11.600006103515625,0,0.06160289018992171,-4.882363500911041,168.0,1.3571424678884583,166.8000030517578,1.0,163.8000030517578,0.06160289018992171 3540,2013-12-03,166.0,169.6999969482422,165.1999969482422,167.8000030517578,246094.0,-0.007177015371678808,-1.6470516957405654,2.249995231646608,69.50357986961829,61.416175185552646,-2.925195336748857,-3.547187570117103,-7.23787545298913,-12.365521819535445,13.966891214479249,4.5,1.3634504302668802,3.1500000000000057,-1.4288990835723894,7.728899083572401,0.860550458213794,5.439449541786217,-3.6116177083883088,42.10526315789473,-25.272328906057403,2.2894495417862006,12,-0.8000030517578125,-4.1999969482421875,-9.049999237060547,-11.950004577636719,16.5,1,0.0644578129412181,-4.833348168304871,167.1999969482422,-4.882363500911041,168.0,1.3571424678884583,166.8000030517578,0.0644578129412181 3541,2013-12-04,165.10000610351562,165.5,164.0,165.5,229623.0,-0.005421649978821552,6.500114442664225,0.22221845462637224,61.481530041797875,62.35001950098619,-1.4573234956926058,-2.516301668585726,-6.246112993906195,-11.315276648467034,14.397395703721354,2.0,1.1722852104555557,2.085005950927723,-2.5717500410246714,6.741761942880117,-0.24337204504846,4.413383946903906,-1.6182296868973367,20.000076293945312,-44.72925043680797,2.328377995976193,12,0.899993896484375,-7.62939453125e-06,-8.750003814697266,-11.050010681152344,17.49999999999997,2,0.08419135907099395,-1.6470516957405654,166.0,-4.833348168304871,167.1999969482422,-4.882363500911041,168.0,0.08419135907099395 3542,2013-12-05,165.3000030517578,165.89999389648438,164.0,165.0,240913.0,0.0012113685090768822,1.5333509658911733,-0.7500190737773709,62.04383626945082,63.386760804203846,-1.0637295944267748,-2.6140458718683135,-6.398482210220976,-11.363930781340656,14.64295723094442,1.899993896484375,1.2968490720454895,2.1350028991699332,-2.617072661672637,6.8870784600125035,-0.24103488125135186,4.511040679591218,6.1999969482421875,17.3333740234375,-44.42577600781984,2.3760377804212847,12,1.0,-0.20000457763671875,-8.050003051757812,-11.250007629394531,18.800003051757784,3,0.08106469237201797,6.500114442664225,165.10000610351562,-1.6470516957405654,166.0,-4.833348168304871,167.1999969482422,0.08106469237201797 3543,2013-12-06,165.60000610351562,166.60000610351562,164.39999389648438,164.89999389648438,264312.0,0.001814900461096114,-1.5882310702617313,2.3333502873709375,60.9023125717767,63.3828500551542,-0.7531570860552392,-2.74776862170512,-6.646389487721137,-11.51250343348309,15.013626085891424,2.20001220703125,1.6524789727239977,2.2400054931640625,-2.57855666773321,7.058567654061335,-0.1692755872845737,4.649286573612699,5.749993896484369,24.615478515625,-32.226426214519165,2.4092810804486415,12,0.9999923706054688,-0.45000457763671875,-8.350006103515625,-11.550010681152344,17.599990844726562,4,0.07608689843193828,1.5333509658911733,165.3000030517578,6.500114442664225,165.10000610351562,-1.6470516957405654,166.0,0.07608689843193828 3544,2013-12-09,167.8000030517578,168.3000030517578,165.8000030517578,166.0,321785.0,0.013285005236455039,-1.2727304253740142,2.5713880896329235,72.02802500738932,65.67167638521953,-2.319137635593819,-4.791772137029369,-8.661267164934372,-13.541949562510837,15.497281796785828,2.6999969482421875,2.02068311202828,4.18500213623048,-1.0114659943052686,9.381470266766229,1.5867680709625915,6.783236201498369,3.4029969482421905,66.66675589939902,8.380196914002198,2.5982340652678775,12,-1.0500030517578125,-2.6500015258789062,-10.349998474121094,-13.700004577636719,17.300003051757784,0,0.08641239413760604,-1.5882310702617313,165.60000610351562,1.5333509658911733,165.3000030517578,6.500114442664225,165.10000610351562,0.08641239413760604 3545,2013-12-10,169.0,170.8000030517578,168.0,168.5,513979.0,0.007151352362443353,-2.73333740234375,0.27777730682829654,79.3104065160428,68.21613639340772,-2.7238860783321286,-5.668054745216466,-9.693845924389677,-14.554702727862662,16.43877333801222,3.0,2.443686372844212,4.994998931884766,-0.5942681041001379,10.584265967869669,2.200365413892314,7.789632449877217,2.058940000000007,73.5293787656094,10.48470007483332,2.794633517992447,12,-1.5,-3.8499984741210938,-11.549995422363281,-14.900001525878906,14.300003051757812,1,0.05798818373821191,-1.2727304253740142,167.8000030517578,-1.5882310702617313,165.60000610351562,1.5333509658911733,165.3000030517578,0.05798818373821191 3546,2013-12-11,167.0,171.6999969482422,166.6999969482422,170.0,450769.0,-0.011834319526627168,-1.7777730682829653,-6.0,69.13583270304358,68.33287787808008,-0.24834717855091526,-3.3266837037054415,-7.5010832171873005,-12.394751872588586,17.61635511586007,5.0,2.6574057037846046,2.669998931884777,-2.8160990892353084,8.156096953004862,-0.0730500786752657,5.41304794244482,-3.0,38.96105440255872,-25.11430087254964,2.743049010560044,12,0.8499984741210938,-1.7000045776367188,-9.549995422363281,-12.900001525878906,14.0,2,0.09281437125748493,-2.73333740234375,169.0,-1.2727304253740142,167.8000030517578,-1.5882310702617313,165.60000610351562,0.09281437125748493 3547,2013-12-12,166.8000030517578,167.5,165.1999969482422,167.5,347200.0,-0.0011975865164203237,5.5714659400544955,0.23333231608072916,67.50005245218745,68.21827095108036,-0.05403230434811235,-2.897184703640903,-7.0905542337589225,-11.978458168367183,18.324383209475535,2.3000030517578125,3.0689330856651225,2.230001831054693,-3.2468786288862077,7.706882290995594,-0.5084383989157573,4.968442061025144,-2.6460031127929824,32.87682399934784,-30.877204134563634,2.7384402299704536,12,1.0499954223632812,-1.5000076293945312,-9.349998474121094,-12.700004577636719,9.399993896484375,3,0.09472423718634504,-1.7777730682829653,167.0,-2.73333740234375,169.0,-1.2727304253740142,167.8000030517578,0.09472423718634504 3548,2013-12-13,166.1999969482422,167.10000610351562,165.6999969482422,167.0,244102.0,-0.003597158828165248,1.7999755863100233,1.1428664850136239,62.820532884698146,67.19178981288944,0.29479255508951496,-2.0726583830241907,-6.253633079769571,-11.15546485334562,18.923152838261302,1.4000091552734375,3.3010868130853908,1.4199958801269474,-3.963253462405504,6.803245222659399,-1.2716287911392783,4.111620551393173,-1.8950770690917977,15.384615384615385,-42.98642181558765,2.691624671266226,12,1.6500015258789062,-0.9000015258789062,-8.749992370605469,-11.999992370605469,6.8000030517578125,4,0.1077016214437585,5.5714659400544955,166.8000030517578,-1.7777730682829653,167.0,-2.73333740234375,169.0,0.1077016214437585 3549,2013-12-16,166.6999969482422,167.3000030517578,164.8000030517578,164.89999389648438,383798.0,0.00300842364128151,-1.5000190736318484,-2.249995231646608,64.3749850988246,66.62194594946791,-0.316918522144789,-2.379628175522555,-6.5060233104924805,-11.422516162674498,19.264034785499778,2.5,3.1073972252930844,1.7199958801269588,-3.635021267409172,7.07501302766309,-0.9575126936410925,4.39750445389501,-2.2471755277099703,27.536167784908383,-26.938175391867848,2.6775085737680633,12,1.1500015258789062,-1.4000015258789062,-9.249992370605469,-12.249992370605469,10.199996948242188,0,0.09898020577122746,1.7999755863100233,166.1999969482422,5.5714659400544955,166.8000030517578,-1.7777730682829653,167.0,0.09898020577122746 3550,2013-12-17,166.3000030517578,167.8000030517578,166.10000610351562,166.1999969482422,305111.0,-0.0023994835261368364,-10.333774160732451,0.0555588522019243,58.50341195252539,66.29104393954876,0.14539602325228884,-1.6881440860718158,-5.81927702476591,-10.875757328681686,19.778568450629237,1.6999969482421875,2.7859900993771873,1.0800018310546875,-4.0435657464777535,6.2035694085871285,-1.4817819577115472,3.641785619820922,-1.7022381206713817,21.739149664527485,-25.86213254473788,2.5617837887662223,12,1.5499954223632812,-1.0000076293945312,-7.200000762939453,-11.849998474121094,11.300003051757812,1,0.11304872343211336,-1.5000190736318484,166.6999969482422,1.7999755863100233,166.1999969482422,5.5714659400544955,166.8000030517578,0.11304872343211336 3551,2013-12-18,169.3000030517578,169.3000030517578,166.10000610351562,167.0,328878.0,0.018039686981041747,1.7826023498503978,22.99862679279829,58.50341195252539,65.89766345989037,-2.4542744813207946,-4.210965265365132,-8.475633199783715,-13.660559292397863,21.211027644043128,3.1999969482421875,2.537827526988849,3.6400016784668026,-1.2844376571808311,8.564441014114436,1.177782010643,6.102221346290605,-4.56019348032828,100.0,56.588466836601704,2.4622196678238097,12,-1.2500076293945312,-4.000007629394531,-10.200000762939453,-13.900001525878906,8.800003051757812,2,0.08269344210064755,-10.333774160732451,166.3000030517578,-1.5000190736318484,166.6999969482422,1.7999755863100233,166.1999969482422,0.08269344210064755 3552,2013-12-19,171.1999969482422,173.0,169.89999389648438,173.0,450757.0,0.011222645376465223,2.444445386343407,-0.7826089840977092,60.38961489339145,65.8406970511809,-3.8323545968625297,-5.577847850527121,-10.099533748259319,-15.348089196534943,23.400905944856127,3.6999969482421875,2.4583340888910925,5.019995880126942,0.06011553792470181,9.979876222329182,2.5400557090258076,7.499936051228076,-6.320983629276412,78.0487351017408,35.987607305072785,2.4799401711011266,12,-2.2999954223632812,-5.25,-12.074993133544922,-15.049995422363281,6.1999969482421875,3,0.05724300950028982,1.7826023498503978,169.3000030517578,-10.333774160732451,166.3000030517578,-1.5000190736318484,166.6999969482422,0.05724300950028982 3553,2013-12-20,174.0,174.89999389648438,171.3000030517578,172.0,541891.0,0.01635515830414591,-1.1176454748633438,-1.1111092273131862,69.54026264442155,65.56427901085115,-5.940186350246961,-7.768008559441341,-12.607781171556809,-17.91239920503733,25.62042582907421,3.6999969482421875,2.6880170861387853,7.179998779296881,1.6547095485333045,12.705288010060457,4.417354163915093,9.942643394678669,-8.796147213792864,91.08916126439578,48.707921705211234,2.7626446153817823,12,-4.150001525878906,-7.100006103515625,-14.89999771118164,-17.04999542236328,2.6999969482421875,4,0.012643660622081443,2.444445386343407,171.1999969482422,1.7826023498503978,169.3000030517578,-10.333774160732451,166.3000030517578,0.012643660622081443 3554,2013-12-23,176.8000030517578,177.0,173.39999389648438,173.8000030517578,293278.0,0.0160919715618264,1.1176544506377288,1.5,78.42108348732677,65.4654653409938,-8.190613111783733,-9.927101082721492,-15.074253448758725,-20.462824723408005,27.871132644697315,3.600006103515625,3.003077330994529,9.2500015258789,2.5597118097662985,15.940291241991503,5.9048566678225995,12.595146383935202,-11.01438179893404,98.1651645850307,53.446081527967365,3.345144858056299,12,-5.900001525878906,-8.850006103515625,-17.700000762939453,-19.45000457763672,-2.100006103515625,0,-0.02149322955976063,-1.1176454748633438,174.0,2.444445386343407,171.1999969482422,1.7826023498503978,169.3000030517578,-0.02149322955976063 3555,2013-12-27,178.1999969482422,179.89999389648438,176.5,177.3000030517578,244959.0,0.007918517377369705,-1.7199951171875,0.2999979654947917,83.58974639872733,67.07145575162534,-9.105933422052175,-10.602685077142212,-16.114347848365696,-21.591389474504695,30.140052178813793,3.399993896484375,3.4095395535878765,9.844995880126959,2.1212204815172697,17.568771278736648,5.983108180822114,13.706883579431803,-11.517225395644317,87.68117063764103,38.18974434010068,3.861887699304841,12,-5.849998474121094,-8.800003051757812,-18.899993896484375,-20.649993896484375,-2.5,4,-0.007295191212238872,1.1176544506377288,176.8000030517578,-1.1176454748633438,174.0,2.444445386343407,171.1999969482422,-0.007295191212238872 3556,2013-12-30,177.8000030517578,178.8000030517578,177.1999969482422,178.6999969482422,249445.0,-0.002244634698846504,1.9090858648911084,-1.0,81.7259178131424,68.6521074583981,-7.836994645249689,-9.59184776834536,-15.41615791324017,-20.925923537367623,32.14981696375814,1.600006103515625,3.4776751474659306,8.745001983642567,0.2593557627922678,17.230648204492866,4.502178873217417,12.987825094067716,-9.795509264771283,79.00009155273438,24.389951081202227,4.242823110425143,12,-5.450004577636719,-8.400009155273438,-18.25,-20.25,-8.900009155273438,0,-0.0011248422092769994,-1.7199951171875,178.1999969482422,1.1176544506377288,176.8000030517578,-1.1176454748633438,174.0,-0.0011248422092769994 3557,2014-01-02,177.6999969482422,178.39999389648438,177.0,178.0,448187.0,-0.0005624640146182358,1.5454646339940907,0.3333389847750161,81.02564182820781,70.6748973410103,-6.736655990175109,-9.099929962114686,-14.935598880526982,-20.56471880489582,33.15335442451048,1.399993896484375,3.3435921020768546,8.099996185302729,-1.1422393080838162,17.342231678689274,3.4788784386094562,12.721113931996001,-8.505953150305885,74.41861290362645,15.352813165344834,4.62111774669327,1,-5.349998474121094,-8.300003051757812,-18.249996185302734,-20.149993896484375,-4.0,3,0.0022510363654646426,1.9090858648911084,177.8000030517578,-1.7199951171875,178.1999969482422,1.1176544506377288,176.8000030517578,0.0022510363654646426 3558,2014-01-03,179.6999969482422,179.89999389648438,176.8000030517578,177.5,458715.0,0.011254924222551033,1.3846167389505437,-7.333248563145313,80.82901923083006,72.50312335567757,-7.398306852000218,-10.72850912318384,-16.48205020376048,-22.290835102127033,33.08112096446823,3.0999908447265625,3.587421049805016,9.514996337890636,-0.7277960385696929,19.757788714350966,4.393600149660472,14.636392526120801,-9.435358140451086,96.92312387319711,37.21522963335002,5.121396188230158,1,-6.6999969482421875,-9.5,-20.449996948242188,-22.149993896484375,-10.199996948242188,4,-0.012799126827031992,1.5454646339940907,177.6999969482422,1.9090858648911084,177.8000030517578,-1.7199951171875,178.1999969482422,-0.012799126827031992 3559,2014-01-06,177.5,181.5,177.5,179.89999389648438,447129.0,-0.01224260982528469,-2.3333418104599266,-1.0909078298503943,70.93597318059501,73.8845190476853,-3.9171516567934646,-8.134349169035715,-13.954326279268287,-19.823773423584157,33.08739313775531,4.0,3.887766944208977,6.799999237060547,-3.8389534763758206,17.438951950496914,1.4805228803423631,12.11947559377873,-6.271825683339557,20.0,-36.39149874644845,5.319476356718191,1,-3.6999969482421875,-6.1999969482421875,-18.25,-19.949996948242188,-11.300003051757812,0,-0.004507059446522854,1.3846167389505437,179.6999969482422,1.5454646339940907,177.6999969482422,1.9090858648911084,177.8000030517578,-0.004507059446522854 3560,2014-01-07,176.6999969482422,177.8000030517578,176.1999969482422,177.5,613581.0,-0.004507059446522854,1.2857080576778455,0.33333545261498165,75.3926743397375,75.76110375737554,-1.6614920557889263,-6.842443414109567,-12.822687850474864,-18.774613475077558,33.78038291144253,1.600006103515625,4.3788035247787604,5.464996337890625,-5.2546383357881155,16.184631011569365,0.10517900105125477,10.824813674729995,-4.239203549580992,9.433956832046892,-47.13152886092345,5.359817336839367,1,-1.0,-5.099998474121094,-17.449996948242188,-19.149993896484375,-11.399993896484375,1,-0.011318619323948398,-2.3333418104599266,177.5,1.3846167389505437,179.6999969482422,1.5454646339940907,177.6999969482422,-0.011318619323948398 3561,2014-01-08,179.0,179.10000610351562,176.5,178.0,783384.0,0.01301642949338322,3.3332994252581254,-1.2499952316466079,78.77358185009965,77.80376675256535,-2.727698243504733,-8.482608114981474,-14.725253764624625,-20.820732689896147,35.1440868292324,2.600006103515625,4.928646198541003,7.069999694824219,-3.776506045761124,17.91650543540956,1.646746824531533,12.493252565116904,-5.45450180917814,52.830215839765536,-6.453645574596251,5.423252870292672,1,-2.5999984741210938,-7.25,-19.75,-21.449996948242188,-12.899993896484375,2,-0.018435771238870413,1.2857080576778455,176.6999969482422,-2.3333418104599266,177.5,1.3846167389505437,179.6999969482422,-0.018435771238870413 3562,2014-01-09,178.6999969482422,179.8000030517578,178.3000030517578,179.5,383152.0,-0.0016759947025576372,1.1428431297751522,-0.8000030517578125,79.9043149531796,78.95532812020511,-1.3990663287266614,-7.51240317315839,-14.077909711595964,-20.230885146991994,36.50685084434688,1.5,5.722714569750224,6.099996948242193,-4.677364913824164,16.87735881030855,0.7113160172090147,11.488677879275372,-4.19995854031896,47.16978416023447,-16.93722957735602,5.388680931033176,1,-1.25,-6.1999969482421875,-19.04999542236328,-20.74999237060547,-10.399993896484375,3,-0.054840532843412615,3.3332994252581254,179.0,1.2857080576778455,176.6999969482422,-2.3333418104599266,177.5,-0.054840532843412615 3563,2014-01-10,178.1999969482422,180.3999938964844,178.0,178.60000610351562,369341.0,-0.002797985498258382,-4.999961853172933,0.5000095367067844,77.51196975692523,78.85431548349383,-0.26892387001470297,-6.345374344869185,-13.235664820835382,-19.44898914729444,37.7777683744456,2.3999938964844034,6.369128799564265,4.969997406005859,-5.554578586536337,15.494573398548056,-0.29229059026525306,10.232285402276972,-2.8599631492697597,37.73582732818757,-29.7166920745873,5.2622879962711,1,0.6500015258789062,-5.4499969482421875,-17.04999542236328,-18.74999237060547,-10.0,4,-0.025252525684986482,1.1428431297751522,178.6999969482422,3.3332994252581254,179.0,1.2857080576778455,176.6999969482422,-0.025252525684986482 3564,2014-01-13,182.3000030517578,183.1999969482422,178.89999389648438,179.0,590975.0,0.02300789098613998,-1.4571338887508338,-8.249818806027085,82.52031713462343,78.7354900097045,-3.9188143719128163,-9.806144782753393,-16.89037037455239,-23.254766388165024,38.80496793292291,5.0,7.007003085112956,8.34500350952149,-2.5941528702904577,19.284159889333438,2.875425319615516,13.814581699427464,-6.220773308662075,87.1429443359375,13.333466335940841,5.4695781899059766,1,-2.600006103515625,-8.700004577636719,-18.800003051757812,-20.5,-14.5,0,-0.07021394864224817,-4.999961853172933,178.1999969482422,1.1428431297751522,178.6999969482422,3.3332994252581254,179.0,-0.07021394864224817 3565,2014-01-14,178.8000030517578,182.0,178.8000030517578,182.0,594315.0,-0.019199122004437408,1.0,-0.9696951481719526,68.92429818706177,77.31308782902887,-0.3629176303058159,-5.83338976438867,-12.983006975599295,-19.442775106788446,39.28622379725898,3.5,7.18570312378651,4.355003356933594,-6.527425372443844,15.237432086311031,-1.0862110077551108,9.796217721622298,-1.7238658999415577,34.328419393701985,-34.67406541946843,5.4412143646887134,1,0.899993896484375,-5.200004577636719,-15.300003051757812,-17.0,-10.100006103515625,1,-0.07046983159093267,-1.4571338887508338,182.3000030517578,-4.999961853172933,178.1999969482422,1.1428431297751522,178.6999969482422,-0.07046983159093267 3566,2014-01-15,182.5,182.8000030517578,179.89999389648438,180.0,374915.0,0.020693494883057273,-1.1481452178041007,-0.7812507450587702,71.00371599602704,76.19954051434213,-3.7169893303860135,-8.761850806462292,-16.2951706142926,-22.799711312759115,40.45902758715624,4.0,7.021654633595261,7.280000305175776,-3.5776622420312663,18.137662852382817,1.8511690315722547,12.708831578779296,-4.566522476684128,86.53851232588097,17.90865269461942,5.428831273603517,1,-2.8000030517578125,-8.900001525878906,-19.0,-20.699996948242188,-14.0,2,-0.09424655862050513,1.0,178.8000030517578,-1.4571338887508338,182.3000030517578,-4.999961853172933,178.1999969482422,-0.09424655862050513 3567,2014-01-16,182.6000061035156,184.0,181.8999938964844,183.5,360071.0,0.0005479786494004824,1.2105398416292927,-0.35999755859376137,67.76859868900581,74.74838267636167,-3.4071297425542753,-8.029125955748583,-16.027198978132247,-22.579736427077847,42.427650962660344,2.1000061035155966,6.618316034372299,6.590006256103493,-3.9836264637596344,17.16363897596662,1.3031898961719435,11.876822616035042,-3.9292158607100305,76.66676839192661,10.428506219660846,5.286816359931562,1,-2.500007629394503,-8.600006103515597,-17.05000686645505,-20.800003051757784,-10.300003051757784,3,-0.09036144276274638,-1.1481452178041007,182.5,1.0,178.8000030517578,-1.4571338887508338,182.3000030517578,-0.09036144276274638 3568,2014-01-17,184.1000061035156,184.6000061035156,181.8999938964844,182.6999969482422,418451.0,0.008214676614795247,1.2500015894511367,-1.5555762775083117,65.9388649197914,74.19314842516127,-4.712970909372899,-8.558123114988291,-17.11163775716264,-23.7493813131845,44.53066846244984,2.700012207031193,6.320941402878418,7.195005798339821,-2.9018894535190043,17.291901050198646,2.1465581724104084,12.243453424269234,-4.576542299558923,91.37931488073153,27.974212331767077,5.048447625929416,1,-3.7000045776366903,-9.600006103515597,-18.400005340576143,-22.300003051757784,-11.600006103515597,4,-0.08582293605614422,1.2105398416292927,182.6000061035156,-1.1481452178041007,182.5,1.0,178.8000030517578,-0.08582293605614422 3569,2014-01-20,183.1999969482422,184.6999969482422,182.6999969482422,184.0,281411.0,-0.00488869704201611,-1.2222184546263721,-0.571427014419473,61.16070212151435,72.61181817869202,-3.262471703959818,-6.7022210179590616,-15.814076554327926,-22.519299910657992,47.15672818918356,2.0,6.043537157045364,5.469996643066395,-3.776590601334334,14.716583887467124,0.8467030208660447,10.093290265266745,-2.762755530364899,74.57624488571413,13.65358341597127,4.623293622200361,1,-2.5999984741210938,-8.449996948242188,-17.324996948242188,-21.399993896484375,-11.5,0,-0.08187773062156667,1.2500015894511367,184.1000061035156,1.2105398416292927,182.6000061035156,-1.1481452178041007,182.5,-0.08187773062156667 3570,2014-01-21,185.1000061035156,186.3999938964844,183.6000061035156,183.8999938964844,326386.0,0.010371229186265873,-2.111118646366653,-1.5000095367067134,65.27194756092811,71.1116365910063,-4.297568336209679,-7.506423770076026,-17.250796817664394,-24.052483488729536,49.85264395751183,3.199996948242216,5.6787455274505305,6.430005645751919,-1.676160648354596,14.536171939858434,2.3769224986986615,10.483088792805177,-3.8102135795653282,80.00018780047998,20.481666608032448,4.053083147053251,1,-2.900009155273409,-9.500007629394503,-19.150005340576143,-23.300003051757784,-14.100006103515597,1,-0.09346300638198202,-1.2222184546263721,183.1999969482422,1.2500015894511367,184.1000061035156,1.2105398416292927,182.6000061035156,-0.09346300638198202 3571,2014-01-22,183.3000030517578,186.8999938964844,183.1999969482422,186.0,286509.0,-0.009724489424117855,-1.551713977532839,-2.2499745689437005,60.93749627471507,69.00421229339912,-2.0377568072412657,-4.852593263192119,-15.076240359137614,-21.89878446602728,52.281424549622066,3.699996948242216,5.657751607139971,3.9300025939941463,-3.118136385062371,10.978141573050664,0.4059331044658734,7.454072083522419,-0.9881702533007228,28.000183105468178,-28.40944420900797,3.5240694895282614,1,-0.850006103515625,-7.450004577636719,-16.97500228881836,-21.5,-10.5,2,-0.07965087758014422,-2.111118646366653,185.1000061035156,-1.2222184546263721,183.1999969482422,1.2500015894511367,184.1000061035156,-0.07965087758014422 3572,2014-01-23,181.0,185.1999969482422,180.6999969482422,182.6000061035156,294795.0,-0.01254775239206285,-3.0908863920099874,0.5925955229531902,52.50965455686247,66.22617727116993,0.6960040448764175,-1.8769884398993781,-12.436806617707362,-19.25646586984098,53.44561547321008,4.5,5.592828114432706,1.1399993896484375,-4.790620312502767,7.070619091799642,-1.825310461427165,4.10530924072404,5.899993896484403,4.838761281049783,-44.52753735356461,2.9653098510755984,1,1.8499984741210938,-5.150001525878906,-14.425003051757812,-19.099998474121094,-7.8000030517578125,3,-0.06906077348066297,-1.551713977532839,183.3000030517578,-2.111118646366653,185.1000061035156,-1.2222184546263721,183.1999969482422,-0.06906077348066297 3573,2014-01-24,176.1999969482422,181.5,175.6999969482422,180.6000061035156,383503.0,-0.026519353877115015,-1.1481456364175815,2.749995231646639,47.71929655489219,62.35939720675535,5.791511574791144,3.2636106250621992,-7.3268080561640545,-14.15455095094245,53.51896179687975,5.8000030517578125,5.089844920403067,-3.770003509521473,-9.311848311039881,1.7718412919969353,-6.540925910280691,-0.9990811087622546,10.699996948242216,4.464286930707356,-46.608347278168466,2.7709224007592077,1,5.099998474121094,-0.34999847412109375,-9.625,-14.299995422363281,-6.899993896484375,4,-0.022133904449669117,-3.0908863920099874,181.0,-1.551713977532839,183.3000030517578,-2.111118646366653,185.1000061035156,-0.022133904449669117 3574,2014-01-27,173.0,176.0,171.0,175.0,558005.0,-0.018161163471428265,1.5,0.45454450875471497,44.0129576087681,59.59147047583383,8.41890931358762,6.497451834729702,-3.879846327477196,-10.722473101000105,52.683125764794134,5.1999969482421875,4.492056718210222,-6.780000305175776,-12.998685726202439,-0.5613148841491125,-9.889343015689121,-3.67065759466243,13.451994018554728,12.578621180742802,-41.95330284915332,3.1093427105133378,1,5.9499969482421875,2.8499984741210938,-6.4250030517578125,-11.099998474121094,-0.399993896484375,0,-0.0028901734104046506,-1.1481456364175815,176.1999969482422,-3.0908863920099874,181.0,-1.551713977532839,183.3000030517578,-0.0028901734104046506 3575,2014-01-28,176.89999389648438,177.3000030517578,172.0,172.0,360122.0,0.022543317320719014,-1.1632692463394432,-2.4499969482421875,46.76922441291276,56.898749188821135,4.717110444970444,2.6299080838990108,-7.434108413271758,-14.360561497037963,51.46019802681076,5.3000030517578125,4.071343147507463,-2.8150062561035156,-9.129663485563754,3.4996509733567223,-5.972334870833635,0.3423223586266033,8.624880480957074,37.10689409628581,-16.911582615531934,3.1573286147301207,1,2.0500030517578125,-0.399993896484375,-10.324996948242188,-14.999992370605469,-5.1999969482421875,1,-0.029395122259218587,1.5,173.0,-1.1481456364175815,176.1999969482422,-3.0908863920099874,181.0,-0.029395122259218587 3576,2014-01-29,177.60000610351562,180.8999938964844,175.60000610351562,178.5,439104.0,0.003957107016300254,-1.1632630182545285,-0.18367245255756307,48.32828340685215,54.73871415747073,3.630751114971133,2.0175871083038714,-7.750559919233069,-14.81429290481475,50.46176225376551,5.299987792968778,3.0501179483105716,-2.104994201660162,-8.433039408081584,4.22305100476126,-5.2690168048708586,1.0590284015505347,7.053375811279324,46.47892621084427,-8.058626475534801,3.1640226032107073,1,1.3499908447265625,-1.100006103515625,-11.025009155273438,-15.700004577636719,-5.5,2,-0.03716219525166431,-1.1632692463394432,176.89999389648438,1.5,173.0,-1.1481456364175815,176.1999969482422,-0.03716219525166431 3577,2014-01-30,178.10000610351562,180.0,176.39999389648438,177.3000030517578,459067.0,0.0028153152185623753,-1.7692127116405998,-0.8888983079583602,49.848038413143506,52.95084454562097,2.7103164657789875,1.6328061477310598,-7.9016378653671495,-15.064200907324818,49.50753249763397,3.600006103515625,2.67344001052615,-1.6249946594238338,-7.928839921997934,4.678850603150266,-4.776917290710884,1.5269279718632163,5.7341728963916125,67.61910574776786,10.503656506809534,3.1519226312870465,1,0.8499908447265625,0.29998779296875,-11.425010681152344,-16.20000457763672,-5.8000030517578125,3,-0.029758578720527007,-1.1632630182545285,177.60000610351562,-1.1632692463394432,176.89999389648438,1.5,173.0,-0.029758578720527007 3578,2014-01-31,177.39999389648438,179.3000030517578,176.5,177.10000610351562,337066.0,-0.003930444598774341,-2.73333740234375,0.3749833107631273,41.69491262417141,50.787979045916195,2.6373283058975403,2.267952082664493,-6.853643790583817,-14.128402023990532,48.263983330339286,2.8000030517578125,1.8622621609787586,-2.2100067138671875,-8.599113236282847,4.179099808548472,-5.404559975075017,0.9845465473406421,5.664134363428417,64.64644285040502,10.861269343320195,3.194553261207829,1,1.5500030517578125,1.5500030517578125,-9.974994659423828,-14.849990844726562,-6.79998779296875,4,-0.023675293645686102,-1.7692127116405998,178.10000610351562,-1.1632630182545285,177.60000610351562,-1.1632692463394432,176.89999389648438,-0.023675293645686102 3579,2014-02-03,176.6999969482422,180.0,175.89999389648438,178.3000030517578,340373.0,-0.003945867938702663,-1.5624940395582598,-5.333570701932858,46.06741059335448,48.654141605074685,2.5907858477706043,3.0619284584875572,-5.829190814382912,-13.210262243365719,46.77442932235586,4.100006103515625,1.141797291637232,-2.8700035095214957,-9.324414628305504,3.584407609262513,-6.097209068913514,0.35720204987052284,5.640283616075834,52.808990690417644,-3.295338744855705,3.2272055593920044,2,2.25,2.25,-8.325000762939453,-13.199996948242188,-5.1999969482421875,0,-0.04187885695692417,-2.73333740234375,177.39999389648438,-1.7692127116405998,178.10000610351562,-1.1632630182545285,177.60000610351562,-0.04187885695692417 3580,2014-02-04,174.6999969482422,175.89999389648438,173.39999389648438,175.10000610351562,441865.0,-0.011318619323948398,1.5000190736318484,0.2500047683533922,34.40002246089631,45.70553340353926,3.308307101757322,5.169451430652799,-3.482599973788865,-11.055822892496252,45.56033148726155,3.3000030517578125,0.27697715354747743,-4.770003509521473,-11.468978651357133,1.9289716323141874,-8.119491080439303,-1.4205159386036428,6.95986678221675,17.333374023437432,-33.47867572279709,3.349487570917832,2,3.4000015258789062,4.25,-5.274997711181641,-10.149993896484375,-4.899993896484375,1,-0.012020554558731411,-1.5624940395582598,176.6999969482422,-2.73333740234375,177.39999389648438,-1.7692127116405998,178.10000610351562,-0.012020554558731411 3581,2014-02-05,175.6999969482422,179.0,174.0,174.0,374060.0,0.00572409855448508,-4.882363500911041,-4.249895098226206,36.679539409149974,43.9466317204601,1.2481277344222974,4.120824126340153,-4.085005172402987,-11.881227167551714,44.32363432937492,5.0,-0.42433866081199767,-3.6050033569335938,-10.512052354212472,3.302045640345284,-7.058527855573033,-0.15147885829415486,5.320274958389206,34.84849886021575,-12.168763874697753,3.453524498639433,2,0.5500030517578125,3.25,-4.825000762939453,-9.699996948242188,-7.6999969482421875,2,-0.022766078938398215,1.5000190736318484,174.6999969482422,-1.5624940395582598,176.6999969482422,-2.73333740234375,177.39999389648438,-0.022766078938398215 3582,2014-02-06,168.89999389648438,172.1999969482422,165.10000610351562,172.1999969482422,2511756.0,-0.038702351564416704,3.30302077505329,-1.9411817504555207,25.641039435112546,41.49349204048458,6.874132548294796,10.697455330544187,3.0321021199637244,-4.941203921923602,42.60968775701697,10.599990844726562,-1.6664171128905139,-9.91500625610351,-18.2463791018896,-1.583633410317418,-14.08069267899657,-5.74931983321045,11.519061695749144,25.50328422527307,-15.245562333639477,4.165686422893047,2,4.100006103515625,7.100006103515625,1.9750022888183594,-2.899993896484375,-1.5,3,0.01894619492403571,-4.882363500911041,175.6999969482422,1.5000190736318484,174.6999969482422,-1.5624940395582598,176.6999969482422,0.01894619492403571 3583,2014-02-07,173.6999969482422,174.89999389648438,168.89999389648438,170.5,1839906.0,0.028419202043900915,1.1428606461562776,-0.9696951481719526,36.467250586441146,40.65508014911492,1.8799028163722085,5.842590581862794,-1.4013772055187133,-9.57824048923868,40.49471691728481,6.0,-2.6588450219483093,-4.890003204345703,-13.528697707844941,3.748691299153535,-9.209350456095336,-0.5706559525960699,5.493534684893888,57.71808300375019,20.37043464609625,4.319347251749623,2,-0.6999969482421875,2.3000030517578125,-2.825000762939453,-7.6999969482421875,-6.899993896484375,4,-0.008059838348192572,3.30302077505329,168.89999389648438,-4.882363500911041,175.6999969482422,1.5000190736318484,174.6999969482422,-0.008059838348192572 3584,2014-02-10,169.5,172.0,169.0,171.8000030517578,1089458.0,-0.024179602890227248,1.2222247339598864,-0.7187516391292945,29.144390481132987,38.69676526780606,6.181236897128798,9.52270962321694,3.091658141657547,-5.263592657749825,37.85727904666407,4.6999969482421875,-3.400261045107783,-8.449999999999989,-17.798801558980557,0.8988015589805798,-13.124400779490259,-3.7755992205097186,8.566049590766426,31.654646248421976,-0.2854432802584803,4.674400779490278,2,3.5,6.5,2.0999984741210938,-3.5,-2.6999969482421875,0,0.006489711525165864,1.1428606461562776,173.6999969482422,3.30302077505329,168.89999389648438,-4.882363500911041,175.6999969482422,0.006489711525165864 3585,2014-02-11,166.1999969482422,170.10000610351562,165.5,168.1999969482422,1157502.0,-0.019469044553143466,-1.705890800728833,0.8695640636091633,28.0205715020915,36.44035283394376,8.720927779472476,12.46967892529878,6.655618582518173,-1.8925116565039843,35.38429141804447,4.600006103515625,-3.7624038473910275,-11.120002746582031,-21.827132581038597,-0.41287291212546506,-16.473567663810314,-5.766437829353748,10.828769163544166,7.9136066743509526,-23.511758077134637,5.3535649172282795,2,6.350006103515625,9.800003051757812,6.350006103515625,0.600006103515625,-2.899993896484375,1,0.03188930895954423,1.2222247339598864,169.5,1.1428606461562776,173.6999969482422,3.30302077505329,168.89999389648438,0.03188930895954423 3586,2014-02-12,165.3000030517578,169.0,165.3000030517578,166.6999969482422,957742.0,-0.005415125830385281,-4.285732970027248,0.6999969482421875,29.0666792534671,34.13131292731305,8.596718777639182,12.664329395336495,7.7597497224707865,-0.9307418270972789,32.67850673243457,3.6999969482421875,-3.785137423262455,-11.159996795654308,-22.834606317115316,0.5146127258066997,-16.997301556384826,-5.32269203492379,10.774462259366885,2.0407877281814613,-31.394833833694793,5.83730476073051,2,7.25,10.699996948242188,8.349994659423828,1.5,-3.5,2,0.027223229987424657,-1.705890800728833,166.1999969482422,1.2222247339598864,169.5,1.1428606461562776,173.6999969482422,0.027223229987424657 3587,2014-02-13,166.10000610351562,166.8000030517578,164.6999969482422,165.0,854716.0,0.004839703793032113,-1.470577675654328,-0.7857220708446866,34.92539366519135,33.37914415409304,6.610691551402425,11.135742345651892,7.080675123984975,-1.6668831867586675,29.705073488957744,2.100006103515625,-4.212857472365926,-9.534993743896479,-21.704201684837756,2.6342141970447983,-15.619597714367103,-3.4503897734258544,9.096502471000349,13.725584060245307,-22.40913106203323,6.084603970470635,2,6.249992370605469,9.699989318847656,7.974994659423828,0.6999969482421875,-4.4000091552734375,3,0.011438855067231524,-4.285732970027248,165.3000030517578,-1.705890800728833,166.1999969482422,1.2222247339598864,169.5,0.011438855067231524 3588,2014-02-14,168.3000030517578,169.5,166.6999969482422,166.89999389648438,515141.0,0.01324501425286595,-2.111109227313186,1.272728533777223,42.76923885909383,33.01268062806409,3.334802662091988,8.107007468854476,4.990978661571432,-3.800754186841914,26.2558161933861,3.399993896484375,-4.760798785529772,-6.544996643066412,-18.44890618508333,5.358912898950507,-12.496951414074886,-0.5930418720579382,5.846854360130777,49.3151314868116,9.779347316285076,5.951954771008466,2,3.5499954223632812,7.499992370605469,6.674995422363281,-1.5,-7.100006103515625,4,-0.005347647884454632,-1.470577675654328,166.10000610351562,-4.285732970027248,165.3000030517578,-1.705890800728833,166.1999969482422,-0.005347647884454632 3589,2014-02-17,168.1999969482422,169.60000610351562,168.10000610351562,168.8000030517578,397904.0,-0.0005942133196804589,-2.7500572213321126,-0.42857298558053863,34.84322539655534,33.061925398692864,2.3493443730856143,7.405306296471963,5.22818776359415,-3.626548767733368,22.598020504211075,1.5,-5.480768323168348,-5.895002746582037,-17.46801699001591,5.678011496851838,-11.681509868298974,-0.10849562486509967,5.002174417281765,64.81470492660253,23.940128051818654,5.786507121716935,2,3.6500015258789062,7.599998474121094,7.600002288818359,-1.399993896484375,-4.0,0,-0.008323388358414618,-2.111109227313186,168.3000030517578,-1.470577675654328,166.10000610351562,-4.285732970027248,165.3000030517578,-0.008323388358414618 3590,2014-02-18,167.8000030517578,169.0,167.0,169.0,376637.0,-0.0023780850400815234,2.3333418104599266,1.999974568943594,32.746479062422935,32.62491869350097,1.863624018092679,6.790949152138836,5.802250930108329,-3.1060267683768075,18.60515297117439,2.0,-5.933536551414619,-5.429996490478516,-16.089728294404694,5.229735313447662,-10.759862392441619,-0.10013058851541246,4.551950872037963,63.26531247761788,22.145425467027998,5.32986590196309,2,1.9999923706054688,7.999992370605469,8.849994659423828,-0.15000152587890625,-0.3000030517578125,1,-0.005959475457765984,-2.7500572213321126,168.1999969482422,-2.111109227313186,168.3000030517578,-1.470577675654328,166.10000610351562,-0.005959475457765984 3591,2014-02-19,168.6999969482422,168.89999389648438,167.39999389648438,167.89999389648438,387132.0,0.005363491538237675,1.500006357844945,-0.6666709052299633,33.680541390255684,33.51819668851687,-0.14945901562259678,4.997290790051267,5.119387174854069,-3.8790355162809647,14.333034080061037,1.5,-6.554908099767374,-3.800002288818348,-13.513800223866014,5.9137956462293175,-8.656901256342195,1.056896678705499,2.8867612779982323,81.63250053717064,42.05258565880083,4.856898967523834,2,1.0999984741210938,7.099998474121094,7.950000762939453,-1.0499954223632812,0.1999969482421875,2,-0.032009448690986764,2.3333418104599266,167.8000030517578,-2.7500572213321126,168.1999969482422,-2.111109227313186,168.3000030517578,-0.032009448690986764 3592,2014-02-20,168.5,169.6999969482422,166.5,167.60000610351562,507758.0,-0.0011855183868411112,-1.0645100953918547,1.1249880791165194,34.27562237554106,33.274682442861305,-0.013598058852039685,4.440468553013972,5.5322195496263475,-3.575877936730677,11.32694713117696,3.1999969482421875,-6.736613650577851,-3.3749992370605355,-12.367831060362988,5.617832586241917,-7.871415148711776,1.121416674590705,2.3980820984405966,62.50005960470162,25.013104099954106,4.496415911651232,2,-0.15000152587890625,7.299995422363281,8.14999771118164,-0.8499984741210938,4.399993896484375,3,-0.039762593164642035,1.500006357844945,168.6999969482422,2.3333418104599266,167.8000030517578,-2.7500572213321126,168.1999969482422,-0.039762593164642035 3593,2014-02-21,172.3000030517578,173.3000030517578,168.5,169.39999389648438,837628.0,0.022551946894705077,-1.0425558163619777,3.222254247058425,42.993638930329524,34.81348782610537,-4.507037702749983,0.35131919276201984,1.9839250225870444,-7.249576217710398,10.170830979126412,4.8000030517578125,-7.00425705447023,0.6200035095214957,-8.14418066762039,9.384187686663381,-3.762088579049447,5.002095598092438,-7.600006103515625,85.29412424687813,47.690375986673985,4.38209208857095,2,-3.3000030517578125,3.4999923706054688,4.749996185302734,-0.9500045776367188,2.5999908447265625,4,-0.061520637932498734,-1.0645100953918547,168.5,1.500006357844945,168.6999969482422,2.3333418104599266,167.8000030517578,-0.061520637932498734 3594,2014-02-24,172.5,173.6999969482422,171.60000610351562,172.5,564423.0,0.0011607483731854717,-1.3333389847750161,0.0,46.28378778935648,36.84273408024592,-4.734629243255057,0.11799240373488828,1.9722269375509995,-7.268131512186358,10.509072735727651,2.0999908447265625,-6.249775396520732,0.8450004577636605,-7.906172575473136,9.596173491000457,-3.5305860588547375,5.2205869743820585,-7.628002929687511,83.33336865461928,41.382429854602435,4.3755865166184,2,-3.3000030517578125,3.2999954223632812,4.950000762939453,-0.8499984741210938,1.1999969482421875,0,-0.06550726406816121,-1.0425558163619777,172.3000030517578,-1.0645100953918547,168.5,1.500006357844945,168.6999969482422,-0.06550726406816121 3595,2014-02-25,171.6999969482422,173.5,171.39999389648438,172.89999389648438,437854.0,-0.004637698850769922,-1.3333361590302208,-100.0,43.19727749930194,38.41280055200534,-3.433471613864185,0.5359275016729157,2.91642965487452,-6.307060714926251,10.512043845921275,2.100006103515625,-6.221586061724281,0.3049972534179801,-8.091862441557055,8.701856948393015,-3.8934325940695373,4.503427100905498,-6.474879882812502,72.22221044846025,28.159498183431793,4.198429847487519,2,-2.5,4.099998474121094,5.975002288818359,0.0500030517578125,2.3000030517578125,1,-0.043680839448476116,-1.3333389847750161,172.5,-1.0425558163619777,172.3000030517578,-1.0645100953918547,168.5,-0.043680839448476116 3596,2014-02-26,171.0,171.6999969482422,170.39999389648438,171.6999969482422,493095.0,-0.004076860574745322,2.7143106267029973,0.5833322736925092,54.506453226875394,40.58847383663691,-2.0561242981255248,0.7548160618355837,3.8199411699123402,-5.426077366967206,9.608523593897727,1.3000030517578125,-5.518930216113688,-0.06499938964844887,-7.937474646749081,7.807475867452183,-4.001237018198765,3.871238238901867,-5.435887739257822,62.500026490964466,15.425023669854149,3.9362376285503164,2,-0.9000015258789062,4.799995422363281,7.899997711181641,1.5999984741210938,2.5,2,-0.020467836257309968,-1.3333361590302208,171.6999969482422,-1.3333389847750161,172.5,-1.0425558163619777,172.3000030517578,-0.020467836257309968 3597,2014-02-27,172.8000030517578,172.89999389648438,169.39999389648438,171.3000030517578,487237.0,0.010526333636010632,3.1176914101068127,-2.142866485013624,47.783264931823986,41.14558784471804,-3.135519501542717,-1.5416497657919024,2.2550123930136294,-7.024806105036646,8.747945896479685,3.5,-4.384247214367349,2.0000038146972656,-5.203793185947035,9.203800815341566,-1.6018946856248704,5.601902315019402,-6.910455403515641,82.69241491019316,35.43675824182385,3.601898500322147,2,-2.7000045776367188,2.149993896484375,6.349994659423828,0.04999542236328125,4.5999908447265625,3,-0.022569497027759233,2.7143106267029973,171.0,-1.3333361590302208,171.6999969482422,-1.3333389847750161,172.5,-0.022569497027759233 3598,2014-02-28,173.1999969482422,173.1999969482422,170.8000030517578,172.5,497767.0,0.0023147794526634513,5.857155313351498,0.4666646321614583,61.21212233306176,44.075465282107636,-3.092570873152283,-2.395235101563344,2.1189304071498896,-7.204785786218622,7.8694081087889725,2.399993896484375,-3.1813820883783706,2.6099975585937614,-4.0044657663651435,9.224460883552666,-0.6972341038857053,5.917229221073228,-6.998031328000025,88.37210127570484,37.526063862180514,3.3072316624794573,2,-3.0999984741210938,-0.09999847412109375,6.150001525878906,-0.3000030517578125,2.1999969482421875,4,-0.001732119266996679,3.1176914101068127,172.8000030517578,2.7143106267029973,171.0,-1.3333361590302208,171.6999969482422,-0.001732119266996679 3599,2014-03-03,169.3000030517578,170.6999969482422,168.10000610351562,170.3000030517578,424585.0,-0.022517286173219908,1.8888983079583601,-1.4285776566757493,59.06435827330939,46.99967408331724,1.095021331094273,0.9717675896064009,6.2268402757816546,-3.1052223209140664,6.783499072099036,5.0999908447265625,-2.4093422002649163,-0.9199966430664119,-6.892069703203504,5.05207641707068,-3.906033173134972,2.066039887002148,-2.798116178395645,22.22219082550142,-32.6477536446201,2.98603653006855,3,0.7999954223632812,3.4999923706054688,9.274993896484375,3.5999908447265625,4.0999908447265625,0,0.03307732276303943,5.857155313351498,173.1999969482422,3.1176914101068127,172.8000030517578,2.7143106267029973,171.0,0.03307732276303943 3600,2014-03-04,172.60000610351562,172.60000610351562,170.0,170.0,423822.0,0.01949204366374957,1.0,-2.600006103515625,68.7179711898187,50.892721838824244,-1.623193806097703,-2.628386867772008,3.190281268569578,-6.165279847675549,6.379364181924036,3.3000030517578125,-2.012161072286432,2.4850059509277287,-3.2234444067079266,8.193456308563384,-0.36921922789008477,5.339231129745542,-5.810194827158256,88.2354525136656,25.580728839178384,2.8542251788178206,3,-2.5000076293945312,0.19998931884765625,4.799991607666016,0.29998779296875,2.1999969482421875,1,0.006373063764939069,1.8888983079583601,169.3000030517578,5.857155313351498,173.1999969482422,3.1176914101068127,172.8000030517578,0.006373063764939069 3601,2014-03-05,171.6999969482422,173.3000030517578,171.60000610351562,172.1999969482422,427624.0,-0.005214421340945186,-3.857261193704495,-0.1923072408652887,64.28569760335694,54.22717464191489,-0.2826009010601922,-2.1538412550344503,4.251994165581891,-5.020139128015785,5.288175090429993,1.6999969482421875,-1.3419063048496866,1.7849967956543082,-3.3511588769192144,6.921152468227831,-0.7830810406324531,4.35307463194107,-4.633778245009438,69.23063379765073,0.37072872672217727,2.568077836286765,3,-0.7999954223632812,1.0999984741210938,6.025001525878906,1.1999969482421875,0.9000091552734375,2,0.013395475204645013,1.0,172.60000610351562,1.8888983079583601,169.3000030517578,5.857155313351498,173.1999969482422,0.013395475204645013 3602,2014-03-06,172.10000610351562,173.10000610351562,171.39999389648438,173.10000610351562,331790.0,0.0023296980919225163,2.4000244140625,2.0,60.67416404567006,56.19167743250829,-0.13214260144050627,-2.4262147558806646,3.960419020917186,-5.218103507289527,4.974413038524927,1.70001220703125,-0.5125627194314859,2.025005340576172,-3.1769671818774725,7.226977863029816,-0.5759809206506361,4.62599160180298,-4.7684362704825105,76.92312206744975,5.359978844032241,2.600986261226822,3,-1.2000045776367188,0.24999237060546875,5.624992370605469,0.79998779296875,-1.0,3,0.008134769592293312,-3.857261193704495,171.6999969482422,1.0,172.60000610351562,1.8888983079583601,169.3000030517578,0.008134769592293312 3603,2014-03-07,172.3000030517578,172.89999389648438,171.1999969482422,172.8000030517578,311055.0,0.0011620972757078185,3.857261193704495,0.5,61.45253492047526,57.87709378041037,-0.3711722802536599,-2.8843558933891984,3.7831494622376454,-5.224018463941377,5.232765119892559,1.6999969482421875,0.28432837989566906,2.295001983642578,-2.736467400710694,7.32647136799585,-0.22073270853405802,4.810736675819214,-4.713696134116333,80.76921948313756,8.007413346896925,2.5157346921766357,3,-1.5,0.04999542236328125,6.374992370605469,0.5999908447265625,-2.9000091552734375,4,0.0295994820336396,2.4000244140625,172.10000610351562,-3.857261193704495,171.6999969482422,1.0,172.60000610351562,0.0295994820336396 3604,2014-03-10,170.60000610351562,172.60000610351562,170.1999969482422,172.0,367354.0,-0.0098664940112132,-1.1818143986683312,2.79998779296875,57.29167577293329,59.44313803303608,1.1521258750137804,-1.1570462051311097,5.396321999056056,-3.3362579960302696,5.466663035999643,2.4000091552734375,1.076242577575897,0.5400047302246094,-4.492270135269877,5.572279595719095,-1.9761327025226478,3.0561421629718666,-2.7691515846501034,18.181986322588997,-53.47680424562361,2.5161374327472497,3,0.09999847412109375,1.7499923706054688,8.349990844726562,2.29998779296875,-0.5,0,0.028135918061200194,3.857261193704495,172.3000030517578,2.4000244140625,172.10000610351562,-3.857261193704495,171.6999969482422,0.028135918061200194 3605,2014-03-11,171.5,171.89999389648438,170.39999389648438,171.0,240050.0,0.0052754622759993985,1.3077139771820274,-0.35714441416893733,57.29167577293329,59.75260720482029,0.24672471272162966,-1.7282255325744131,4.373038674804292,-4.039751927578891,4.983109906652189,1.5,1.3560949759099117,1.1749984741210824,-3.550240908176221,5.900237856418386,-1.187621217027555,3.53761816526972,-3.4343797839594004,41.9354997489688,-27.285960795285,2.36261969114865,3,-0.7999954223632812,0.34999847412109375,7.4499969482421875,1.399993896484375,2.6999969482421875,1,0.011078681612153751,-1.1818143986683312,170.60000610351562,3.857261193704495,172.3000030517578,2.4000244140625,172.10000610351562,0.011078681612153751 3606,2014-03-12,169.8000030517578,170.8000030517578,168.8000030517578,170.60000610351562,491219.0,-0.00991251864864251,2.3333418104599266,-1.600006103515625,53.14010445269222,60.34781159602787,1.965270417716141,0.34381325408887164,5.9403450929658845,-2.183079804712861,4.608775592982852,2.6999969482421875,1.4444511961897604,-0.7499984741210994,-4.855706388668068,3.355709440425869,-2.802852431394598,1.302855483152399,-1.5090077664291357,23.255797448590336,-44.8819596011738,2.0528539572734896,3,0.9000015258789062,2.0499954223632812,8.724994659423828,3.0999908447265625,7.1999969482421875,2,0.029446407009050102,1.3077139771820274,171.5,-1.1818143986683312,170.60000610351562,3.857261193704495,172.3000030517578,0.029446407009050102 3607,2014-03-13,168.0,170.5,167.3000030517578,169.8000030517578,379717.0,-0.010600724495918534,1.0,2.249995231646608,38.50266376069646,57.82453842132062,3.3668495881939577,2.417398731280173,7.58722961950474,-0.19695685147044628,4.244283139878171,3.1999969482421875,1.657188093141798,-2.6450012207031364,-6.389176422141759,1.0991739807354861,-4.517088821422448,-0.7729136199838251,5.6999969482421875,12.499965940147302,-51.25893356379554,1.8720876007193061,3,2.3000030517578125,1.7999954223632812,9.599998474121094,4.899993896484375,10.0,3,0.027380988711402487,2.3333418104599266,169.8000030517578,1.3077139771820274,171.5,-1.1818143986683312,170.60000610351562,0.027380988711402487 3608,2014-03-14,167.39999389648438,167.39999389648438,164.8000030517578,166.8000030517578,444714.0,-0.0035714649018787625,7.666768393479312,-0.33332768193955836,36.6492029482208,55.33396560742188,3.416930986642484,3.105754912206976,7.959512259964555,0.608327015375437,4.763273780276863,3.1999969482421875,1.524220032976018,-3.200006866455084,-7.081951116399665,0.6819373834894975,-5.1409789914273745,-1.2590347414827932,6.172003173828131,33.333202916383826,-26.795086349528482,1.9409721249722938,3,1.6500091552734375,2.4000015258789062,7.100006103515625,5.5,10.300003051757812,4,0.022102821636416747,1.0,168.0,2.3333418104599266,169.8000030517578,1.3077139771820274,171.5,0.022102821636416747 3609,2014-03-17,166.8000030517578,168.0,165.0,165.10000610351562,275005.0,-0.003584174830362219,-2.157879520394478,2.8333714808880752,37.03704899768292,51.81386314162902,4.0510102971525725,3.7897884169011036,8.391035859136764,1.3579025181367967,5.256253860213418,3.0,1.4083087524925304,-3.7299980163574276,-7.838065769536826,0.37806973682197054,-5.784031892947127,-1.6759641397677285,6.421114257812519,28.169050407797037,-29.172430421693797,2.0540338765896977,3,2.25,2.399993896484375,7.6999969482421875,6.0999908447265625,7.3000030517578125,0,0.015587474803101742,7.666768393479312,167.39999389648438,1.0,168.0,2.3333418104599266,169.8000030517578,0.015587474803101742 3610,2014-03-18,166.8000030517578,167.1999969482422,165.89999389648438,166.1999969482422,430195.0,0.0,-1.1666497126290627,0.35294540036441646,38.46154491073188,48.94451284244846,3.510975362947505,3.9115783262893444,8.24488561918622,1.5121991701805086,5.52224637597334,1.3000030517578125,0.9419255625647907,-3.679998016357416,-7.949154082104485,0.5891580493896527,-5.814576049230936,-1.545419983483896,6.0842696875000115,33.33333333333333,-22.390829338288455,2.1345780328735313,3,2.1500015258789062,2.399993896484375,7.6999969482421875,6.899993896484375,8.599990844726562,1,0.019784190595810935,-2.157879520394478,166.8000030517578,7.666768393479312,167.39999389648438,1.0,168.0,0.019784190595810935 3611,2014-03-19,163.3000030517578,167.1999969482422,163.3000030517578,166.89999389648438,902909.0,-0.02098321304534967,-1.166668785948315,-5.999923706830781,26.13064594537812,45.106344164638244,6.363298865770986,7.363828919857582,11.480904455186646,5.163677091777259,6.034245804243649,3.899993896484375,0.6880665539289907,-6.909998321533209,-12.211398421290852,-1.6085982217755657,-9.56069837141203,-4.259298271654387,9.2608989,0.0,-50.15186984535584,2.6507000498788256,3,4.799995422363281,5.1999969482421875,10.974998474121094,10.699996948242188,12.599990844726562,2,0.06674827735936795,-1.1666497126290627,166.8000030517578,-2.157879520394478,166.8000030517578,7.666768393479312,167.39999389648438,0.06674827735936795 3612,2014-03-20,161.8000030517578,163.60000610351562,161.5,162.89999389648438,716213.0,-0.00918554789937498,-1.4705998510021452,0.3055537894875153,22.85715738932292,40.8179688833991,6.982922929239095,8.786641231147911,12.703721915098242,6.780826316227916,6.499760480554626,2.100006103515625,-0.15476932154408019,-8.074998474121088,-14.548547463343283,-1.6014494848988932,-11.311772968732186,-4.838223979509991,10.20524496600001,4.615431565504808,-39.02048518783712,3.2367744946110997,3,5.25,5.799995422363281,12.474998474121094,12.499992370605469,17.699996948242188,3,0.09394311904542985,-1.166668785948315,163.3000030517578,-1.1666497126290627,166.8000030517578,-2.157879520394478,166.8000030517578,0.09394311904542985 3613,2014-03-21,161.6999969482422,163.60000610351562,161.5,162.0,607463.0,-0.0006180846825054598,-5.0000435967302455,0.2727323169970453,27.906974681073805,37.553002095414705,6.058287051887561,8.486933654716893,12.5357874558903,6.99539605462877,7.539895716425884,2.100006103515625,-0.8958548464944442,-7.6450042724609375,-14.963179691086992,-0.3268288538348827,-11.30409198177398,-3.985916563147896,9.464831228095022,3.0768761268028846,-41.48038752435755,3.65908770931303,3,5.0,5.900001525878906,12.375,12.75,14.800003051757812,4,0.10080397872224567,-1.4705998510021452,161.8000030517578,-1.166668785948315,163.3000030517578,-1.1666497126290627,166.8000030517578,0.10080397872224567 3614,2014-03-24,161.1999969482422,162.8000030517578,160.5,162.0,427377.0,-0.0030921460076467344,-1.0909147656732257,2.6666497126290625,10.416660043932566,32.344667014414625,5.682217793949718,8.534529349387668,12.624336822239684,7.632166009638013,8.61655525179047,2.3000030517578125,-1.6364309507955284,-7.580004119873053,-15.585161776718508,0.42515353697240243,-11.582582948295766,-3.5774252914503393,9.191644973988048,10.447720404198673,-27.403747994950297,4.002578828422727,3,4.450004577636719,5.900001525878906,12.625,14.0,16.699996948242188,0,0.1023573220370333,-5.0000435967302455,161.6999969482422,-1.4705998510021452,161.8000030517578,-1.166668785948315,163.3000030517578,0.1023573220370333 3615,2014-03-25,164.1999969482422,165.5,161.5,161.60000610351562,686270.0,0.018610422188551468,-1.857139743107667,-3.249976158233039,27.272727272727266,29.470513994418518,1.7185377712386867,5.211009948931007,9.352095953790496,4.784575709235156,9.419007762913138,4.3000030517578125,-2.410622480712476,-4.205004119873053,-12.335902562818774,3.9258943230726686,-8.270453341345927,-0.13955489840017776,5.2024807817650185,55.22386020209934,20.460043840051384,4.065449221472867,3,1.3000030517578125,2.9000015258789062,9.625,11.25,13.5,1,0.06029238330859443,-1.0909147656732257,161.1999969482422,-5.0000435967302455,161.6999969482422,-1.4705998510021452,161.8000030517578,0.06029238330859443 3616,2014-03-26,167.5,169.0,164.5,164.5,639629.0,0.02009746110286481,-2.0,1.1538502168516311,38.14431043622846,29.430696958366525,-2.170256473456533,1.7237277041240304,5.69330513071904,1.6225913287434537,10.059043179379909,4.8000030517578125,-2.9567798146503037,-0.7300010681152287,-8.775950392915007,7.31594825668455,-4.752975730515118,3.2929735942846605,-7.0,82.35294117647058,50.73584048879466,4.022974662399886,3,-2.75,-0.40000152587890625,5.299995422363281,7.9499969482421875,10.0,2,0.047164142665578446,-1.857139743107667,164.1999969482422,-1.0909147656732257,161.1999969482422,-5.0000435967302455,161.6999969482422,0.047164142665578446 3617,2014-03-27,168.89999389648438,169.89999389648438,167.5,168.0,638884.0,0.008358172516324647,-1.5263174802036654,0.2999979654947917,41.74754692635261,29.99717962260339,-3.832152416932871,0.017469658146382017,3.940170098826627,0.3557878561516077,10.37430952462213,2.399993896484375,-3.5875210797114505,0.8649932861328011,-6.898696100545806,8.628682672811408,-3.0168514072065022,4.7468379794721045,-8.229993896484388,89.36169522010006,61.31980246171347,3.88184469333931,3,-3.6999969482421875,-1.7999954223632812,3.9000015258789062,6.5500030517578125,8.20001220703125,3,0.04144464329756081,-2.0,167.5,-1.857139743107667,164.1999969482422,-1.0909147656732257,161.1999969482422,0.04144464329756081 3618,2014-03-28,172.89999389648438,173.3000030517578,169.0,169.0,709394.0,0.023682653312891988,-1.2051332211745374,4.3333559391000644,55.02180874668671,31.99548626138159,-7.78903149170992,-4.222655973274868,-0.4221285739664893,-3.475232784225284,10.82173214232816,4.4000091552734375,-3.9418263682188126,4.879993438720703,-2.8427292697691087,12.602716147210515,1.0186320844757972,8.741354792965609,-11.860794140625018,96.87492921950121,64.79392391043747,3.861361354244907,3,-5.999992370605469,-5.799995422363281,-0.8249969482421875,2.5500030517578125,4.9000091552734375,4,0.0381723906101874,-1.5263174802036654,168.89999389648438,-2.0,167.5,-1.857139743107667,164.1999969482422,0.0381723906101874 3619,2014-03-31,174.89999389648438,175.0,172.89999389648438,173.6999969482422,747431.0,0.011567380396770854,1.9999891009362296,0.30769200672952773,57.08332061767578,34.064572451042025,-9.520387271983168,-6.094052985718349,-2.7396424616813704,-5.300891584698206,11.426744160887218,2.100006103515625,-3.7726020973075833,6.599993896484364,-1.7024474293987453,14.902435222367473,2.4487732335428234,10.751214559425904,-13.125145942871114,99.2592140480324,65.59818074719897,4.151220662941549,3,-7.149993896484375,-7.149993896484375,-2.4999961853027344,0.5500030517578125,3.600006103515625,0,0.009148119836199564,-1.2051332211745374,172.89999389648438,-1.5263174802036654,168.89999389648438,-2.0,167.5,0.009148119836199564 3620,2014-04-01,173.6999969482422,175.5,173.6999969482422,175.0,534679.0,-0.006861046255681513,-1.7692289634611547,-1.083338631537454,58.297859354222076,37.638707274246904,-8.08938092158229,-5.067221204676798,-1.938902264314379,-3.9141974533006305,12.351328316138154,1.8000030517578125,-3.522176899321323,5.344997406005859,-3.090883884043251,13.78087869605497,1.1270567609813043,9.562938051030414,-10.867136830917985,83.6363358931108,46.64905258539332,4.217940645024562,4,-5.6999969482421875,-5.6999969482421875,-1.2000007629394531,1.9499969482421875,4.6999969482421875,1,0.024179602890227248,1.9999891009362296,174.89999389648438,-1.2051332211745374,172.89999389648438,-1.5263174802036654,168.89999389648438,0.024179602890227248 3621,2014-04-02,174.0,175.1999969482422,173.5,173.5,463334.0,0.0017271333162267588,-5.79998779296875,-0.3846144817305774,63.63636363636363,42.169730190584765,-7.5007579064794925,-5.466341049791026,-2.5848794582194046,-4.062184735232506,13.112714859472504,1.6999969482421875,-3.2094483439168755,5.530000305175776,-3.156855636679751,14.216856247031302,1.1865723342480123,9.873428276103539,-9.900425894408215,81.25,39.464742307011406,4.343427970927768,4,-6.0,-6.0,-1.5000038146972656,1.7999954223632812,3.100006103515625,2,0.02126435027725404,-1.7692289634611547,173.6999969482422,1.9999891009362296,174.89999389648438,-1.2051332211745374,172.89999389648438,0.02126435027725404 3622,2014-04-03,173.5,174.5,172.89999389648438,174.0,521540.0,-0.002873563218390829,1.1333414713541667,-1.0,63.926958455670764,46.17195060998443,-5.773751218591599,-5.118507845789992,-2.3696495644787205,-3.4195167212564,13.902830061113178,1.600006103515625,-2.925906548674135,4.960000610351557,-3.871377915069644,13.791379135772758,0.5443113476409565,9.375689873062157,-8.260383304967405,69.23076923076923,25.286802259392417,4.415689262710595,4,-5.5,-5.5,-0.5500030517578125,2.2999954223632812,4.100006103515625,3,0.023054755043227626,-5.79998779296875,174.0,-1.7692289634611547,173.6999969482422,1.9999891009362296,174.89999389648438,0.023054755043227626 3623,2014-04-04,177.39999389648438,177.6999969482422,173.3000030517578,173.89999389648438,682271.0,0.02247835098838258,1.1463352909214062,-7.0,71.03173041349507,52.90695842882471,-8.06010307942472,-9.082497217080231,-6.360224520450458,-7.143135548969468,15.074602033039024,4.399993896484375,-1.8995827734490547,8.604994964599598,-0.9485031703941047,18.1584930995933,3.8282458971027324,13.381744032096464,-11.134338870955048,93.74994039539311,45.8355479622345,4.776749067496854,4,-7.799995422363281,-8.299995422363281,-4.874996185302734,-1.5999984741210938,-0.1999969482421875,4,-0.0016910248212510526,1.1333414713541667,173.5,-5.79998779296875,174.0,-1.7692289634611547,173.6999969482422,-0.0016910248212510526 3624,2014-04-07,175.39999389648438,176.39999389648438,174.1999969482422,175.60000610351562,510498.0,-0.01127395754684768,1.4444576311417043,-0.05714634486607143,65.80880847356555,57.18874522891785,-4.284575065206013,-7.0667733447691035,-4.37275209076509,-4.992566936818918,16.41976633849603,3.1999969482421875,-0.5886122628399733,6.364995574951166,-3.611241611218844,16.341232761121177,1.376876981866161,11.353114168036171,-7.762217840229511,52.083300219662846,2.228479099197159,4.988118593085003,4,-4.299995422363281,-6.299995422363281,-3.7999954223632812,0.40000152587890625,-1.1999969482421875,0,0.013683062934938484,1.1463352909214062,177.39999389648438,1.1333414713541667,173.5,-5.79998779296875,174.0,0.013683062934938484 3625,2014-04-08,173.39999389648438,175.8000030517578,172.10000610351562,175.8000030517578,310232.0,-0.01140250894866246,2.0833190282731566,11.999313396399145,69.64978996897774,60.68935406588999,-0.9413034088431118,-5.182860143874478,-2.5345058227014476,-2.828148901727616,17.57872251802079,3.6999969482421875,0.5581806435651231,4.269995880126942,-5.840360135564055,14.380351895817938,-0.7851821277185707,9.325173887972454,-4.554751333191035,23.21410568363574,-31.58600781023735,5.055178007845504,4,-0.7999954223632812,-4.299995422363281,-1.9499969482421875,2.4000015258789062,1.600006103515625,1,0.029411800940202015,1.4444576311417043,175.39999389648438,1.1463352909214062,177.39999389648438,1.1333414713541667,173.5,0.029411800940202015 3626,2014-04-09,174.8000030517578,175.3000030517578,173.8000030517578,173.8000030517578,321366.0,0.00807387084516975,-2.0,-0.4166650772155359,75.39061894640471,64.42747317922911,-1.3375696762663267,-6.52354090678773,-4.10590243105824,-4.042752877226434,18.298471538274498,1.9000091552734375,2.1355171253877074,5.420005035400379,-5.002558741360701,15.84256881216146,0.20872314701983896,10.63128692378092,-4.892189962270606,48.214310042751926,-12.399545101453327,5.2112818883805385,4,-1.4500045776367188,-5.700004577636719,-3.350006103515625,0.9999923706054688,2.0,2,0.02059491293979332,2.0833190282731566,173.39999389648438,1.4444576311417043,175.39999389648438,1.1463352909214062,177.39999389648438,0.02059491293979332 3627,2014-04-10,172.60000610351562,176.0,172.60000610351562,175.0,322864.0,-0.012585794678680706,-1.8333354526149817,-2.399993896484375,69.67510894611333,66.05561764583207,1.6119862020237292,-4.175324297005318,-2.1225096912103822,-1.6922120772184712,18.473506835659002,3.399993896484375,3.3152914654345977,2.9900077819824276,-7.507087297200627,13.487102861165482,-2.2585397576090998,8.238555321573955,-1.7571309509778246,8.928586025651155,-56.527596490663484,5.248547539591532,4,2.2999954223632812,-3.5000076293945312,-0.7500076293945312,3.1999893188476562,5.0999908447265625,3,0.026071841488239267,-2.0,174.8000030517578,2.0833190282731566,173.39999389648438,1.4444576311417043,175.39999389648438,0.026071841488239267 3628,2014-04-11,171.10000610351562,171.3000030517578,168.3000030517578,170.6999969482422,455072.0,-0.008690613829413163,6.499971389879647,-0.16667090522996325,67.2474045435043,67.18496030425746,3.16236301910547,-2.512745759447114,-0.8384430019137312,-0.048862301359974936,17.990828124389463,4.3000030517578125,4.11706543202871,1.305007171630848,-9.158455808983064,11.76847015224476,-3.9267243186760936,6.53673866193779,6.5999908447265625,34.56797798210764,-36.283009084756166,5.231731490306955,4,1.899993896484375,-2.0000076293945312,0.524993896484375,4.699989318847656,6.899993896484375,4,0.03798947848118428,-1.8333354526149817,172.60000610351562,-2.0,174.8000030517578,2.0833190282731566,173.39999389648438,0.03798947848118428 3629,2014-04-14,169.39999389648438,171.0,167.10000610351562,170.1999969482422,458814.0,-0.009935781101040653,2.2499825160375617,-1.9999618539004387,59.48904235537707,67.31731397105246,4.470248851080612,-0.6408165323742594,0.6439959733301066,1.7748925533387592,17.81470109005547,4.0,4.756011428506952,-0.5250045776367074,-10.895989450759771,9.845980295486356,-5.710497014198239,4.660487858924824,8.112003173828128,25.842577194095355,-45.04422880717448,5.185492436561538,4,3.0000076293945312,-0.29999542236328125,2.175006866455078,6.400001525878906,11.300003051757812,0,0.04604488390078787,6.499971389879647,171.10000610351562,-1.8333354526149817,172.60000610351562,-2.0,174.8000030517578,0.04604488390078787 3630,2014-04-15,170.10000610351562,172.8000030517578,169.0,170.5,493829.0,0.004132303614243327,-1.9230724086528868,0.4999904632932156,55.24194391906941,66.38460066913088,3.5826268635632914,-1.139339150034516,-0.20546530900242033,1.2231103203474731,17.43550912817137,3.8000030517578125,4.783046860897542,0.01000747680663494,-10.256112936901417,10.276127890514687,-5.123052730047391,5.143067683660661,6.995511328124991,33.7078882850138,-34.25262006380661,5.133060206854022,4,2.2999954223632812,-1.0000076293945312,1.4249954223632812,5.699989318847656,10.799987792968778,1,0.024103413860147027,2.2499825160375617,169.39999389648438,6.499971389879647,171.10000610351562,-1.8333354526149817,172.60000610351562,0.024103413860147027 3631,2014-04-16,174.1999969482422,174.1999969482422,170.5,170.5,489191.0,0.024103413860147027,1.0,-9.250133516441597,59.63636383813263,65.90786793384886,-0.5431265333055535,-4.617607277259424,-4.442582214486492,-2.6873372948963095,16.244261041224334,4.0999908447265625,4.684746762102151,3.5649986267089844,-6.334128263068095,13.464125516486064,-1.3845648181795411,8.51456207159751,2.49570003027344,79.77523273955458,13.921948755967279,4.949563444888534,4,-1.7999954223632812,-5.099998474121094,-2.9249954223632812,1.5999984741210938,8.199996948242216,2,0.004592440102025419,-1.9230724086528868,170.10000610351562,2.2499825160375617,169.39999389648438,6.499971389879647,171.10000610351562,0.004592440102025419 3632,2014-04-22,177.0,178.3000030517578,175.5,176.89999389648438,569059.0,0.01607349656033419,1.0740669575242443,0.027028698919099484,57.79468298292292,64.43708488600753,-3.1228440347164224,-6.556639981119673,-7.130784327371487,-5.284381149063961,14.945479107541631,4.100006103515625,4.711798947401661,5.605001831054693,-3.757515792490466,14.967519454599852,0.9237430192821137,10.286260642827273,-9.899993896484375,88.39282673231581,25.370389366683582,4.681258811772577,4,-4.299995422363281,-7.599998474121094,-5.724998474121094,-1.2000045776367188,3.5,1,-0.0011299262612552985,1.0,174.1999969482422,-1.9230724086528868,170.10000610351562,2.2499825160375617,169.39999389648438,-0.0011299262612552985 3633,2014-04-23,178.0,178.3000030517578,176.39999389648438,178.0,445612.0,0.005649717514124353,5.333299425258125,0.0,56.12648984175502,63.361271704695234,-4.502241409674355,-6.611865999292462,-8.159800327618711,-6.079933280431447,13.576509384306929,1.9000091552734375,4.617503112690599,5.790001678466808,-2.827214781835636,14.407218138769252,1.481393448315572,10.098609908618045,-10.675993957519523,97.32140059373054,37.2764687090268,4.308608230151228,4,-5.299995422363281,-8.599998474121094,-7.950000762939453,-2.2000045776367188,3.8000030517578125,2,-0.001685410403133747,1.0740669575242443,177.0,1.0,174.1999969482422,-1.9230724086528868,170.10000610351562,-0.001685410403133747 3634,2014-04-24,177.6999969482422,180.0,177.0,178.0,489196.0,-0.001685410403133747,-2.5294181005466245,-100.0,58.19671311003827,62.08870760925752,-4.293142630447051,-5.283216928240137,-7.7574984146154975,-5.591118416731945,12.046707806357603,3.0,4.5547950669239015,4.664998626708979,-2.561057259260963,11.89105451267892,1.0519706837239937,8.278026569693964,-10.156470965576176,79.09088134765625,21.12006256110984,3.613027942984974,4,-4.149993896484375,-7.4499969482421875,-8.27499771118164,-1.9000015258789062,4.0,3,0.0016882558070341336,5.333299425258125,178.0,1.0740669575242443,177.0,1.0,174.1999969482422,0.0016882558070341336 3635,2014-04-25,174.10000610351562,177.3000030517578,173.6999969482422,176.6999969482422,445526.0,-0.02025881207963731,-1.1176449468860934,8.666547988403439,50.18051635278744,59.2875850988556,-0.6519747943448237,-0.9523407909757964,-3.988546497866281,-1.8197361077083087,11.199982462041694,4.0,3.81318128607208,0.57000732421875,-5.345217112772957,6.485231761210457,-2.3876048942771035,3.5276195427146035,-6.058221160156251,37.89480108963816,-16.42367911440237,2.9576122184958504,4,-0.5500030517578125,-3.850006103515625,-4.975006103515625,1.6999893188476562,9.799987792968778,4,0.037909193643579586,-2.5294181005466245,177.6999969482422,5.333299425258125,178.0,1.0740669575242443,177.0,0.037909193643579586 3636,2014-04-28,175.39999389648438,176.1999969482422,173.6999969482422,174.10000610351562,182926.0,0.007466902627193628,-1.380945460886751,-0.49999706560715523,53.33332262541117,57.47183106322203,-2.0762426694197984,-1.7182294960422269,-5.0719697035649745,-2.9661771748863828,11.50529624921206,2.5,3.3363779077971287,1.4749954223632926,-3.760861355595978,6.710852200322563,-1.1429329666163426,4.092923811342928,-6.8798803508593664,26.984065472283515,-24.396875268112655,2.6179283889796423,4,-1.8499908447265625,-5.149993896484375,-6.324993133544922,0.40000152587890625,9.200012207031222,0,0.03135689960882182,-1.1176449468860934,174.10000610351562,-2.5294181005466245,177.6999969482422,5.333299425258125,178.0,0.03135689960882182 3637,2014-04-29,175.89999389648438,177.89999389648438,175.1999969482422,176.39999389648438,331005.0,0.0028506272371655594,-1.8421111807128288,-0.38461899619700457,47.011952917832346,55.22344754925847,-2.3008735372367823,-1.7570006136143093,-5.370920415219814,-3.356065582968256,12.251722645407717,2.6999969482421875,2.9101967122417705,1.6249954223632699,-3.10825466521203,6.35824550993857,-0.74162962142438,3.99162046615092,-6.920684892684363,34.92056956430123,-10.642407731631934,2.3666250437876437,4,-2.3499908447265625,-5.649993896484375,-7.599994659423828,-0.7999954223632812,5.100006103515625,1,0.036952815381137594,-1.380945460886751,175.39999389648438,-1.1176449468860934,174.10000610351562,-2.5294181005466245,177.6999969482422,0.036952815381137594 3638,2014-04-30,179.5,179.60000610351562,174.0,175.0,490190.0,0.020466209371412525,1.3829751314849685,-9.0,57.67791054124672,55.02221068102177,-5.1227457280892565,-5.098606735593734,-8.794822972174927,-6.843068889807114,12.613991559242521,5.600006103515625,2.2718418448216653,4.895001220703136,-0.3294225387754466,10.11942498018172,2.282789340963859,7.507213100442414,-10.079863356351979,92.06349590798229,45.37033646552297,2.6122118797392915,4,-5.0,-9.25,-12.174999237060547,-5.3000030517578125,0.6999969482421875,2,0.0055710306406684396,-1.8421111807128288,175.89999389648438,-1.380945460886751,175.39999389648438,-1.1176449468860934,174.10000610351562,0.0055710306406684396 3639,2014-05-01,176.5,180.0,175.5,180.0,474195.0,-0.01671309192200554,1.5714285714285714,-0.7777777777777778,55.595676421270184,55.06151429237741,-1.1283546503358082,-2.079193599299799,-5.646724825205013,-3.7335899523614557,12.610379861790259,4.5,1.8457003346510419,1.8150009155273494,-3.4770064385493527,7.1070082696040515,-0.8310027615110016,4.4610045925657005,-6.656668822097913,44.44447135587596,-5.003054239002793,2.646003677038349,5,-1.25,-6.25,-9.35000228881836,-2.3000030517578125,2.0,3,0.030028345902310516,1.3829751314849685,179.5,-1.8421111807128288,175.89999389648438,-1.380945460886751,175.39999389648438,0.030028345902310516 3640,2014-05-02,177.89999389648438,178.0,176.60000610351562,177.3000030517578,556196.0,0.00793197675061963,2.4999713898796467,-0.17142595563616073,55.59565196075461,54.61254630600207,-1.4589933372649568,-3.318544508159107,-6.866404088681236,-4.995692033654905,12.486456220628902,1.5,1.6384471681202513,3.0049949645996037,-2.453158519843015,8.463148449042222,0.27591822237829433,5.734071706820913,-7.6503959656983795,66.66658593237212,16.35820917278364,2.7290767422213094,5,-1.0499954223632812,-7.149993896484375,-11.524993896484375,-4.1999969482421875,-0.399993896484375,4,0.021360332670775417,1.5714285714285714,176.5,1.3829751314849685,179.5,-1.8421111807128288,175.89999389648438,0.021360332670775417 3641,2014-05-05,177.6999969482422,178.1999969482422,174.60000610351562,177.3000030517578,360779.0,-0.0011242099780990333,4.142866485013624,0.6666666666666666,59.92216235472236,54.84893290286868,-0.793785446343179,-2.9799226249398885,-6.51371272454503,-4.643196001382336,12.192406665074765,3.5999908447265625,1.8842178059282446,2.619998168945301,-2.9598873108562884,8.19988364874689,-0.16994457095549365,5.409940908846096,-7.060382934687624,61.66661580403646,5.870998771076877,2.7899427399007957,5,-0.8499984741210938,-5.4499969482421875,-11.39999771118164,-4.0,0.3000030517578125,0,0.03489024791625672,2.4999713898796467,177.89999389648438,1.5714285714285714,176.5,1.3829751314849685,179.5,0.03489024791625672 3642,2014-05-06,177.5,178.89999389648438,176.0,177.8000030517578,396129.0,-0.0011254752486036246,1.3200092774003747,-0.7500190737773709,63.114744871732334,55.62540568397727,-0.5759746800178789,-2.598096451294822,-6.153749628505125,-4.293508121803086,12.154565066665837,2.899993896484375,2.2924167949510945,2.220001220703125,-3.407971006666429,7.847973448072679,-0.5939848929816662,5.033987334387916,-6.48597054698763,58.333333333333336,-0.14134679344109458,2.813986113684782,5,-0.6500015258789062,-3.9499969482421875,-11.575000762939453,-3.8000030517578125,-0.3000030517578125,1,0.040000034386003414,4.142866485013624,177.6999969482422,2.4999713898796467,177.89999389648438,1.5714285714285714,176.5,0.040000034386003414 3643,2014-05-07,177.10000610351562,177.6999969482422,175.39999389648438,177.5,412192.0,-0.0022534867407570935,4.750095368886854,1.3332994252581252,66.66671070362247,56.56651652770884,-0.35433233298957134,-2.3417942245966685,-5.717643591368301,-3.749419740421075,11.252021138026983,2.3000030517578125,2.256073456863504,1.8350067138671875,-3.770730701199426,7.440744128933801,-0.9678619936661335,4.6378754214005085,-5.726537828623748,46.296348624164295,-15.632486001617558,2.8028687075333076,5,-0.25000762939453125,-3.5500030517578125,-10.950008392333984,-3.4000091552734375,1.0999908447265625,2,0.022021421581458478,1.3200092774003747,177.5,4.142866485013624,177.6999969482422,2.4999713898796467,177.89999389648438,0.022021421581458478 3644,2014-05-08,177.8000030517578,179.39999389648438,177.3000030517578,177.8000030517578,368513.0,0.003952551801907012,-3.199981689453125,-0.0,66.66668868515913,58.398313453527926,-1.1607129493490902,-3.006936669528443,-6.3790973049871695,-4.334916558451454,10.461206067055684,2.29998779296875,2.1074843659433213,2.415003204345709,-3.30449998892081,8.134506397612228,-0.4447483922875506,5.274754800978968,-6.0814735078616025,66.66677263074908,1.119921858115731,2.859751596633255,5,-0.9500045776367188,-4.25,-10.800003051757812,-4.100006103515625,1.6999969482421875,3,0.013498278151242493,4.750095368886854,177.10000610351562,1.3200092774003747,177.5,4.142866485013624,177.6999969482422,0.013498278151242493 3645,2014-05-09,178.5,179.39999389648438,177.8000030517578,177.8000030517578,409115.0,0.003936990642449123,-3.571422343324251,100.0,60.91373192663067,59.24058115366342,-1.3085413144292488,-3.483884084309409,-7.005831879644916,-4.934341030179155,10.369456863915133,1.5999908447265625,1.9556982898882325,2.859999847412098,-2.941050491369026,8.661050186193222,-0.040525321978464035,5.76052501680266,-6.450211637859638,81.2500794730618,16.77999148876033,2.900525169390556,5,-1.5,-4.9499969482421875,-10.75,-4.8000030517578125,-1.0,4,0.0,-3.199981689453125,177.8000030517578,4.750095368886854,177.10000610351562,1.3200092774003747,177.5,0.0 3646,2014-05-12,178.39999389648438,178.8000030517578,177.60000610351562,178.3000030517578,503411.0,-0.0005602582830006586,1.6666327585914587,0.14284468664850136,54.11763649908896,60.03010155158082,-0.8249894069845425,-3.2678938347236226,-6.809648524380947,-4.701388651672147,10.246787455470189,1.1999969482421875,1.7584533030509704,2.5799942016601562,-3.3336270513621287,8.493615454682441,-0.376816424850972,5.5368048281712845,-6.032197068829618,75.0,12.995994126895994,2.9568106265111416,5,-1.399993896484375,-4.8499908447265625,-10.399993896484375,-4.6999969482421875,-1.5,0,-0.0050448090093915265,-3.571422343324251,178.5,-3.199981689453125,177.8000030517578,4.750095368886854,177.10000610351562,-0.0050448090093915265 3647,2014-05-13,177.10000610351562,179.1999969482422,176.60000610351562,178.3000030517578,413771.0,-0.007286927339936189,-1.3636313194015772,-12.001068213032198,47.398855146987486,58.887984285552015,0.7410505870988118,-1.7006867833601973,-5.484634841172408,-3.2714708714512426,10.40320279913283,2.5999908447265625,2.052199563054046,1.055006408691412,-4.682578086146293,6.792590903529117,-1.8137858387274548,3.9237986561102787,-4.426921148967068,42.50030517578125,-14.415154250469854,2.8687922474188543,5,0.1999969482421875,-3.5500030517578125,-9.100006103515625,-3.4000091552734375,-1.600006103515625,1,0.0050818400082850435,1.6666327585914587,178.39999389648438,-3.571422343324251,178.5,-3.199981689453125,177.8000030517578,0.0050818400082850435 3648,2014-05-14,177.60000610351562,177.89999389648438,176.8000030517578,177.10000610351562,277990.0,0.0028232635955289798,1.000027743868605,-0.4166677263074908,49.71431112490703,58.23449925262278,-0.06348240286357054,-1.7800173538510649,-5.966177899279103,-3.6277339470094603,10.590051384652881,1.0999908447265625,2.1751911481301534,1.2300064086913949,-4.045996734261905,6.506009551644695,-1.4079951627852552,3.868007980168045,-4.63384454714901,35.714441416893735,-17.63605747081104,2.638001571476645,5,-0.600006103515625,-4.0500030517578125,-9.600006103515625,-3.9000091552734375,-2.8000030517578125,2,-0.002252303724811222,-1.3636313194015772,177.10000610351562,1.6666327585914587,178.39999389648438,-3.571422343324251,178.5,-0.002252303724811222 3649,2014-05-15,177.1999969482422,178.3000030517578,176.0,177.89999389648438,382506.0,-0.002252303724811222,2.0666395402065003,-1.399993896484375,60.839149646326206,58.817110106575186,0.4987079334939608,-0.807068569669326,-5.426251705764344,-3.0928382297332746,10.369856666416801,2.3000030517578125,2.482886308358019,0.4399971008300838,-3.6968185003826193,4.576812702042787,-1.6284106997762535,2.508404901436421,-3.952481854130241,35.2940912477224,-19.184797130498588,2.0684078006063498,5,-0.1999969482421875,-3.649993896484375,-7.849998474121094,-4.349998474121094,1.0,3,0.005643340954978093,1.000027743868605,177.60000610351562,-1.3636313194015772,177.10000610351562,1.6666327585914587,178.39999389648438,0.005643340954978093 3650,2014-05-19,174.1999969482422,176.89999389648438,174.1999969482422,176.10000610351562,398547.0,-0.01693002286493417,-1.8420883559938643,2.7143106267029973,46.25000596047016,57.29798161832493,3.2616682246463995,2.651800769586231,-2.424695381409208,0.032359635673515186,10.621709888993921,3.0,2.0955310080154845,-2.7650024414062386,-5.761333801454924,0.23132891864244698,-4.263168121430567,-1.26683676138191,-0.6823824578947324,0.0,-55.562662997216435,1.4981656800243388,5,2.5999984741210938,-0.649993896484375,-4.099998474121094,-3.1999969482421875,3.9000091552734375,0,0.030424817133220428,2.0666395402065003,177.1999969482422,1.000027743868605,177.60000610351562,-1.3636313194015772,177.10000610351562,0.030424817133220428 3651,2014-05-20,175.0,175.3000030517578,174.10000610351562,174.8000030517578,427905.0,0.004592440102025419,1.9999809265864312,-0.10526104449923304,47.239280458625245,55.53404112797971,2.2779437433882777,2.0182833935269855,-3.1847994912819786,-0.6844239846691664,11.265835581693018,1.1999969482421875,1.9939931218667937,-2.004999542236334,-4.864130494022703,0.8541314095500354,-3.4345650181295184,-0.5754340663431492,-1.2230900892664351,17.646970825741324,-38.85265876267134,1.4295654758931868,5,1.75,-1.4499969482421875,-4.150001525878906,-4.3000030517578125,5.100006103515625,1,0.014285714285714235,-1.8420883559938643,174.1999969482422,2.0666395402065003,177.1999969482422,1.000027743868605,177.60000610351562,0.014285714285714235 3652,2014-05-21,176.8000030517578,176.8000030517578,174.3000030517578,175.10000610351562,317178.0,0.010285731724330338,1.9411817504555207,8.500114442664225,40.68965589815958,52.647701705150496,0.4114749660905659,0.2134737428491178,-4.936060242265398,-2.420233300090217,10.911017440056913,2.5,1.8231242653283743,-0.19499664306641762,-3.055599824736845,2.6656065386040098,-1.625298233901617,1.2353049477687819,-2.774169537453588,64.28568833537389,11.777182491092738,1.4303015908352128,5,-0.0500030517578125,-3.25,-5.575004577636719,-6.100006103515625,4.5,2,0.0005655590667454913,1.9999809265864312,175.0,-1.8420883559938643,174.1999969482422,2.0666395402065003,177.1999969482422,0.0005655590667454913 3653,2014-05-22,177.6999969482422,178.3000030517578,176.6999969482422,177.0,306678.0,0.005090463127542577,-1.4615420730776905,0.4117636499088959,54.83870570790443,51.333481374344416,-0.4408164767826577,-0.7485252988899447,-5.782296355451052,-3.2948563972957743,10.71364904048564,1.600006103515625,1.5527637173699986,0.7199974060058594,-2.1214990713543216,3.5614938833660403,-0.7007508326742311,2.14074564468595,-3.5999908447265625,85.71413001224337,30.856025010357314,1.4207482386800936,5,-0.9499969482421875,-4.149993896484375,-5.6999969482421875,-7.0,3.0,3,-0.012380399471154546,1.9411817504555207,176.8000030517578,1.9999809265864312,175.0,-1.8420883559938643,174.1999969482422,-0.012380399471154546 3654,2014-05-23,178.0,178.3000030517578,176.60000610351562,177.3000030517578,410095.0,0.0016882558070341336,1.6153737807669284,1.0,50.442505360836996,50.1700117559229,-0.7928423685157213,-1.0802873825215897,-5.969142825713902,-3.6121946424495945,10.0952142631527,1.6999969482421875,1.2109231865289587,1.0050003051757699,-1.8556028764946575,3.8656034868461973,-0.4253012856594296,2.4353018960109694,-3.6999969482421875,92.85706500612169,37.86125264970769,1.4303015908352128,5,-1.3499984741210938,-4.4499969482421875,-6.950000762939453,-7.75,1.6999969482421875,4,-0.017977510945180852,-1.4615420730776905,177.6999969482422,1.9411817504555207,176.8000030517578,1.9999809265864312,175.0,-0.017977510945180852 3655,2014-05-26,180.6999969482422,180.6999969482422,177.8000030517578,178.0,316380.0,0.015168522181135957,1.1481460550334281,3.8571553133514986,60.86957483226374,50.920227126275655,-3.517895801765434,-3.4366775789538906,-8.551289880667923,-6.336356334613583,10.690201806609615,2.899993896484375,0.87484557579495,3.374997711181635,0.40010229609768544,6.349893126265584,1.8875500036396602,4.86244541872361,-6.171994018554699,100.0,43.95406585321164,1.4874477075419779,5,-3.2999954223632812,-5.849998474121094,-9.949996948242188,-10.449996948242188,-4.5,0,-0.013835086011186104,1.6153737807669284,178.0,-1.4615420730776905,177.6999969482422,1.9411817504555207,176.8000030517578,-0.013835086011186104 3656,2014-05-27,180.8999938964844,181.6000061035156,179.8000030517578,180.3999938964844,518409.0,0.0011067899923622448,-1.117673458396808,0.1851853944966572,62.31882936235904,52.57800203909472,-3.7168395966228047,-3.3766226255315814,-8.573878776618841,-6.553213617500035,11.407588410884943,1.800003051757784,0.4842277777840991,3.299994659423845,0.0685715014026016,6.531417817445089,1.6842830804132234,4.915706238434467,-6.001671325683645,90.41079569326158,33.222672815223085,1.6157115790106222,5,-3.0499877929687784,-4.849990844726591,-10.149993896484403,-10.649993896484403,-4.099990844726591,1,-0.0154780977746799,1.1481460550334281,180.6999969482422,1.6153737807669284,178.0,-1.4615420730776905,177.6999969482422,-0.0154780977746799 3657,2014-05-28,182.3999938964844,183.5,180.3000030517578,180.3000030517578,497442.0,0.008291874243281372,-2.0476294277929155,4.199981689453182,67.78520122152295,54.58587871649648,-4.90140979860908,-4.600564094029352,-9.817354467188778,-8.059925882439785,11.91653889965979,3.1999969482421875,0.2810671781114422,4.4749946594238565,0.7014751575614753,8.248514161286238,2.588234908492666,6.361754410355047,-6.965536643066457,84.05786845585382,24.438960774047338,1.8867597509311869,5,-3.599990844726591,-3.7999954223633097,-11.649993896484403,-12.649993896484403,-9.500000000000028,2,-0.012609582620238813,-1.117673458396808,180.8999938964844,1.1481460550334281,180.6999969482422,1.6153737807669284,178.0,-0.012609582620238813 3658,2014-06-02,180.5,183.8000030517578,180.10000610351562,183.3000030517578,573131.0,-0.010416633552974175,-1.055559087691636,-1.333340599455023,58.38508845837805,54.31320525116891,-2.8460878945523405,-2.7634974009055213,-7.658282431368718,-6.209695064397835,12.079667878416453,3.6999969482421875,0.21684790463558556,2.5250007629394418,-1.3612065973168512,6.411208123195735,0.581897082811281,4.4681044430676025,-4.258988471923857,54.166604854416256,-4.372393561318297,1.9431036801281523,6,-1.5499954223632812,-1.75,-9.449996948242188,-10.75,-5.3000030517578125,0,0.004432149871234525,-2.0476294277929155,182.3999938964844,-1.117673458396808,180.8999938964844,1.1481460550334281,180.6999969482422,0.004432149871234525 3659,2014-06-03,181.8000030517578,182.5,181.1000061035156,181.1999969482422,363608.0,0.007202232973727574,-2.500038147554564,-0.21428766055770812,59.88025046347435,55.82767686261382,-3.8274579613932076,-3.8431174942040798,-8.659417107236948,-7.517279266411123,12.15908887840405,2.0,0.4345449113320399,3.5600036621093807,-0.6148059115753028,7.734813235794064,1.472598875267039,5.6474084489517224,-4.651912540839874,66.66666666666666,10.546049308137931,2.0874047868423404,6,-2.8499984741210938,-3.0500030517578125,-10.75,-12.400001525878906,-3.4000091552734375,1,-0.006050638531631125,-1.055559087691636,180.5,-2.0476294277929155,182.3999938964844,-1.117673458396808,180.8999938964844,-0.006050638531631125 3660,2014-06-04,181.6999969482422,181.6999969482422,179.10000610351562,181.3999938964844,282187.0,-0.0005500885689597723,16.333095976806877,0.49999999999995265,59.88025046347435,57.23222908537483,-2.851569187851993,-3.6299366579389982,-8.255542689010838,-7.412739041393195,11.92136322760664,2.6999969482421875,0.5831678991254705,3.2699974060058707,-1.17669016894817,7.716684980959911,1.0466536185288362,5.493341193482905,-3.753676932423474,55.31899006230135,1.5209514687495584,2.223343787477021,6,-2.649993896484375,-2.9499969482421875,-9.799995422363281,-11.449996948242188,-3.899993896484375,2,-0.011007154835394495,-2.500038147554564,181.8000030517578,-1.055559087691636,180.5,-2.0476294277929155,182.3999938964844,-0.011007154835394495 3661,2014-06-06,183.8999938964844,184.6999969482422,182.3999938964844,182.3999938964844,428306.0,0.012107853523348755,-2.0666707356770453,4.999949137887661,69.31814043976507,60.41317181221989,-4.086026401884084,-5.630297927737587,-10.007009335557001,-9.63208745269634,12.620316618842692,3.0,0.6372736518413831,5.159994506835972,0.1047662452542113,10.215222768417732,2.6323803760450915,7.687608637626852,-5.251231916352992,85.71420786319433,29.227692065800454,2.527614130790879,6,-3.249992370605497,-4.699996948242216,-11.999992370605497,-13.649993896484403,-1.8999938964844034,4,-0.04187056663295197,16.333095976806877,181.6999969482422,-2.500038147554564,181.8000030517578,-1.055559087691636,180.5,-0.04187056663295197 3662,2014-06-10,184.6000061035156,185.6999969482422,180.0,180.0,540321.0,0.003806483035693864,-1.4782562544366529,3.0666707356770644,69.662901121434,62.06030463594539,-3.9820023597692114,-6.083001196430104,-10.192752433055233,-10.342786852484522,12.832973581673029,5.6999969482421875,1.2462191205227668,5.505006408691372,-0.14569278523325124,11.155705602615996,2.6796568117290747,8.33035600565367,-5.499999999999972,83.3334489303801,23.218926769117687,2.82534959696231,6,-3.4500045776366903,-4.750007629394503,-12.70000457763669,-14.350006103515597,-4.300003051757784,1,-0.04225353626144457,-2.0666707356770453,183.8999938964844,16.333095976806877,181.6999969482422,-2.500038147554564,181.8000030517578,-0.04225353626144457 3663,2014-06-11,181.0,184.6000061035156,180.5,184.1000061035156,548050.0,-0.019501657554100382,1.0000000000000138,-0.6739134761465618,59.047619739627116,63.01642845581097,0.1512413441908791,-2.2934213730656836,-6.106482501591586,-6.766526725725157,13.256789332414524,4.100006103515597,1.7538673552588762,1.7100006103515568,-3.919955651416956,7.339956872120069,-1.1049775205326853,4.524978741235799,-1.0,28.78782624376643,-33.042545642757375,2.814978130884252,6,0.75,-1.1500015258789062,-9.099998474121094,-10.75,-2.6999969482421875,2,-0.04475141493655044,-1.4782562544366529,184.6000061035156,-2.0666707356770453,183.8999938964844,16.333095976806877,181.6999969482422,-0.04475141493655044 3664,2014-06-12,180.1999969482422,181.1999969482422,179.6999969482422,180.8000030517578,605648.0,-0.004419906363302806,1.1428664850136239,0.1935499748968821,65.95743126652695,63.58174583739576,1.4484524902694602,-1.374889091813202,-4.803367059939717,-6.0606281105056325,13.133830463500285,1.5,2.269870195733148,0.7899978637695426,-4.808459510305397,6.388455237844482,-2.0092308232679272,3.5892265508070125,5.5,16.66655106961948,-50.796193520005,2.7992286870374765,6,2.2000045776367188,-0.29999542236328125,-7.8249969482421875,-9.949996948242188,-3.5,3,-0.027746948305643504,1.0000000000000138,181.0,-1.4782562544366529,184.6000061035156,-2.0666707356770453,183.8999938964844,-0.027746948305643504 3665,2014-06-13,178.5,180.3999938964844,177.8000030517578,180.1999969482422,542445.0,-0.009433945488525497,1.4761925522252097,2.8332994252581254,58.88324322649606,63.20001404452209,3.1330335457434444,0.34267708896678073,-2.7063525105641872,-4.40969134442048,12.75883618992803,2.599990844726591,2.471298938812538,-0.9099990844726449,-6.508456458547585,4.688458289602295,-3.7092277715101147,1.889229602564825,7.079996948242183,8.860727709596047,-62.22228566599945,2.7992286870374765,6,3.25,1.4000015258789062,-5.75,-8.25,-1.8000030517578125,4,-0.0005602582830006586,1.1428664850136239,180.1999969482422,1.0000000000000138,181.0,-1.4782562544366529,184.6000061035156,-0.0005602582830006586 3666,2014-06-16,177.5,179.1999969482422,176.6999969482422,178.5,344598.0,-0.0056022408963585235,1.083338631537454,0.5882363500911041,51.85184288137468,61.429640895616735,4.0230969004115025,1.3405240646982293,-1.4191545919211421,-3.524142947997376,12.379282326742993,2.5,2.7181857737163,-1.8649993896484318,-7.511897563384366,3.7818987840875025,-4.688448476516385,0.9584496972195211,7.768797192382806,8.888922797309027,-60.44921464586354,2.82344908686796,6,3.6999969482421875,2.4000015258789062,-3.700000762939453,-7.25,-0.5,0,0.0016901580380721537,1.4761925522252097,178.5,1.1428664850136239,180.1999969482422,1.0000000000000138,181.0,0.0016901580380721537 3667,2014-06-17,178.0,179.10000610351562,176.89999389648438,177.6999969482422,349811.0,0.0028169014084507005,-1.3157911644006135,-0.3000030517578125,50.81081839004238,60.58805533246832,3.1662904897094677,0.9606599921386874,-1.665358123433407,-4.138445823578763,12.352252133040427,2.20001220703125,2.602925598898878,-1.4099990844726449,-6.994902786670366,4.174904617725076,-4.202450935571505,1.3824527666262156,6.754669177734371,16.455715761924598,-48.71202004963881,2.792451851098861,6,3.1999969482421875,1.9000015258789062,-3.450000762939453,-7.75,-1.1999969482421875,1,0.022471910112359605,1.083338631537454,177.5,1.4761925522252097,178.5,1.1428664850136239,180.1999969482422,0.022471910112359605 3668,2014-06-18,177.1999969482422,178.6999969482422,176.5,178.5,354699.0,-0.004494399167178753,1.588236350091104,-4.333299425258125,47.89473050189329,59.25633089229266,3.854279220075057,1.822604716221008,-0.7445736595524863,-3.482508774572864,12.373752163285634,2.1999969482421875,2.417080226947718,-2.1900016784667855,-7.804981529547803,3.4249781726142317,-4.997491604007308,0.6174882470737373,7.071391895722655,14.89356176080047,-44.83957109548773,2.8074899255405112,6,3.9000015258789062,2.7000045776367188,-1.9999961853027344,-6.9499969482421875,-0.5999908447265625,2,0.0174943914046517,-1.3157911644006135,178.0,1.083338631537454,177.5,1.4761925522252097,178.5,0.0174943914046517 3669,2014-06-19,178.1999969482422,178.60000610351562,177.0,178.10000610351562,334780.0,0.005643340954978093,2.5555329501720836,-0.07691585384461894,42.77457412147394,57.35570018762594,2.559024302920193,0.9500742630685863,-1.674157751185561,-4.60785183258912,12.703188103640016,1.600006103515625,2.0013090701459078,-1.2400016784667969,-6.790307323939402,4.310303967005808,-4.015154501203114,1.5351511442695198,5.449680788205455,43.589733557650604,-10.593450973383376,2.7751528227363087,6,2.9000015258789062,1.7000045776367188,-2.9999961853027344,-7.9499969482421875,-4.3000030517578125,3,0.0005612014883742411,1.588236350091104,177.1999969482422,-1.3157911644006135,178.0,1.083338631537454,177.5,0.0005612014883742411 3670,2014-06-20,179.5,179.5,177.60000610351562,178.1999969482422,465197.0,0.007295191212238983,1.9230606711503926,13.001220814893943,46.195673807328106,54.78653722846627,1.0215615173623576,0.07114019694483886,-2.848501515107671,-6.057248724273933,13.203873779037062,1.899993896484375,1.9008315213287403,-0.20499877929688637,-5.177967215242234,4.767969656648461,-2.69148299726956,2.2814854386757872,3.5777035175318304,100.0,48.31741887072941,2.48648421797268,6,1.5999984741210938,0.40000152587890625,-4.299999237060547,-9.25,-5.0,4,-0.015598902795308178,2.5555329501720836,178.1999969482422,1.588236350091104,177.1999969482422,-1.3157911644006135,178.0,-0.015598902795308178 3671,2014-06-23,177.5,179.39999389648438,177.5,179.0,336327.0,-0.011142061281337101,-1.5333251953125,-1.153843445191732,37.03706992876001,51.161444873724726,2.2554339778650387,2.390604601322366,-0.7531630544190477,-4.191048225973674,13.682345720982367,2.0,1.6012057597345688,-2.3299987792968864,-6.915605039205417,2.255607480611644,-4.622801909251166,-0.037195649342606885,5.051487236129276,33.33333333333333,-13.665173992636781,2.292803129954269,6,3.0500030517578125,2.4000015258789062,-2.2249984741210938,-7.25,0.3000030517578125,0,-0.004507059446522854,1.9230606711503926,179.5,2.5555329501720836,178.1999969482422,1.588236350091104,177.1999969482422,-0.004507059446522854 3672,2014-06-24,176.89999389648438,178.39999389648438,176.5,178.39999389648438,248605.0,-0.0033803160761444184,1.5333251953125,1.0,39.77273121352199,49.01979059304638,1.8420391451285525,3.1605277599931867,-0.04670598047962926,-3.6929644985571315,14.250684386091573,1.899993896484375,1.2651175975805415,-2.9350044250488168,-7.506898706134933,1.6368898560372998,-5.220951565591861,-0.6490572845057727,5.167374360754565,13.3331298828125,-31.40543480650654,2.2859471405430556,6,1.9500045776367188,3.0000076293945312,-1.6249923706054688,-6.649993896484375,-0.899993896484375,1,0.0005653256470667944,-1.5333251953125,177.5,1.9230606711503926,179.5,2.5555329501720836,178.1999969482422,0.0005653256470667944 3673,2014-06-25,175.5,177.0,175.1999969482422,176.60000610351562,410210.0,-0.007914041519433868,-1.1176354432197608,0.73333740234375,32.203408825428454,45.26934365514654,2.6594855619884186,4.624345242195545,1.3199379279220693,-2.3274262478794583,14.517161992101812,1.8000030517578125,0.4626771027448058,-4.224998474121094,-9.108429375765837,0.6584324275236497,-6.666713924943451,-1.7832830232987362,6.121978796659818,6.9768102056386505,-33.54267899117287,2.4417154508223686,6,2.2999954223632812,4.400001525878906,-0.0749969482421875,-5.25,-1.899993896484375,2,0.007407424796340711,1.5333251953125,176.89999389648438,-1.5333251953125,177.5,1.9230606711503926,179.5,0.007407424796340711 3674,2014-06-26,174.8000030517578,176.0,174.1999969482422,175.5,385876.0,-0.003988586599670607,1.1176544506377288,0.6363573311138854,31.14757652316743,42.18760291033225,2.8082577099425805,5.346428621106952,2.0422391000738003,-1.6152103668869415,14.963549441957873,1.8000030517578125,-0.5011137235527201,-4.764995574951172,-10.07725495479579,0.5472638048934471,-7.421125264873467,-2.1088658850288766,6.179777560060245,11.320863359062132,-26.197755327407563,2.6561296899223095,6,2.0499954223632812,5.099998474121094,0.47499847412109375,-4.5500030517578125,-2.9000091552734375,3,0.010297500116317693,-1.1176354432197608,175.5,1.5333251953125,176.89999389648438,-1.5333251953125,177.5,0.010297500116317693 3675,2014-06-27,178.1999969482422,178.89999389648438,175.1999969482422,175.1999969482422,394181.0,0.019450765658611813,-1.4666646321614583,-4.285732970027248,35.38463464618795,40.357913106422615,-0.7138341804099753,1.844085061212212,-1.2310066393911825,-5.045362265521646,14.266955142538468,4.0999908447265625,-0.9787851715022384,-1.2400016784667969,-6.557460154416447,4.077456797482853,-3.8987309164416217,1.418727559508028,1.966209623946753,76.92312206744975,43.6213251544318,2.6587292379748266,6,-1.3499984741210938,1.7000045776367188,-2.9249954223632812,-7.9499969482421875,-6.399993896484375,4,-0.02413020833556323,1.1176544506377288,174.8000030517578,-1.1176354432197608,175.5,1.5333251953125,176.89999389648438,-0.02413020833556323 3676,2014-07-01,178.10000610351562,178.3000030517578,176.89999389648438,177.39999389648438,817096.0,-0.0005611158610491218,1.545457067554446,0.23333740234375,32.804227251075844,38.35718075764856,-0.5808662162764051,1.8166952926556519,-1.0479496522557383,-4.987594233841008,13.2741471904678,1.4000091552734375,-1.574380515260458,-1.1999931335449219,-6.503020655110504,4.10303438802066,-3.851506894327713,1.4515206272378691,1.3502553137996927,82.97897207639788,53.69229907161497,2.651513760782792,7,-1.2500076293945312,1.7999954223632812,-2.925006866455078,-7.850006103515625,-7.4000091552734375,1,-0.02021339685650103,-1.4666646321614583,178.1999969482422,1.1176544506377288,174.8000030517578,-1.1176354432197608,175.5,-0.02021339685650103 3677,2014-07-02,180.10000610351562,180.10000610351562,178.10000610351562,178.10000610351562,443358.0,0.01122964588130082,1.0,2.8570930333943676,47.39885973546709,38.30208400582342,-2.516265925761985,-0.38414412952445787,-2.8690073631602218,-7.026599373153715,11.95208067937868,2.0,-1.865676027249151,0.9150062561035099,-4.201438359659676,6.031450871866696,-1.6432160517780687,3.4732285639850886,-5.9000091552734375,100.0,67.7317382663508,2.5582223078815907,7,-2.9500045776367188,-0.1500091552734375,-4.950004577636719,-9.850006103515625,-9.600006103515625,2,-0.012770699465917024,1.545457067554446,178.10000610351562,-1.4666646321614583,178.1999969482422,1.1176544506377288,174.8000030517578,-0.012770699465917024 3678,2014-07-03,181.3000030517578,181.8000030517578,179.60000610351562,179.6999969482422,436695.0,0.006662947848832701,-1.4444576311417043,0.8000030517578125,53.107365088889,39.450171891091756,-3.4347121837202224,-1.6033378040514208,-3.824071668913234,-8.247842325856254,10.67933126985425,2.1999969482421875,-1.8812673356589187,2.075003051757818,-3.096936196944341,7.246942300459978,-0.5109665725932757,4.660972676108912,-6.98200592041016,93.42105791508892,56.7346495035074,2.58596962435108,7,-3.3000030517578125,-1.350006103515625,-6.150001525878906,-11.050003051757812,-12.100006103515625,3,-0.02923333128816752,1.0,180.10000610351562,1.545457067554446,178.10000610351562,-1.4666646321614583,178.1999969482422,-0.02923333128816752 3679,2014-07-04,180.6999969482422,181.6000061035156,180.5,181.3000030517578,1078546.0,-0.003309465490435426,-1.2000122070311932,-0.3750023841766961,56.62650048671887,40.609152633246296,-2.729861651859352,-1.1488699614508562,-2.9262502063577642,-7.661609971277898,9.337800900731136,1.1000061035155966,-1.9172669920667431,1.5299972534179744,-3.5492072776009707,6.6092017844369195,-1.009605012091498,4.069599518927447,-6.082719580078134,83.33325626881337,41.34555093512003,2.539602265509467,7,-2.6999969482421875,-0.75,-5.549995422363281,-10.449996948242188,-8.599990844726562,4,-0.039291593606170405,-1.4444576311417043,181.3000030517578,1.0,180.10000610351562,1.545457067554446,178.10000610351562,-0.039291593606170405 3680,2014-07-07,179.6999969482422,180.6999969482422,179.10000610351562,180.5,169586.0,-0.005534034404474419,1.6666581895400734,1.3333248563145312,56.62650048671887,42.78575602857505,-1.8981158011134767,-0.32294501079448423,-1.6564815654307665,-6.649404207805787,8.632421033890814,1.5999908447265625,-1.8408691775639454,0.6299972534179688,-4.316495914983733,5.5764904218196705,-1.8432493307828963,3.103243837618834,-4.795410552734381,57.14281265667477,10.515243373911595,2.473246584200856,7,-1.6999969482421875,0.25,-4.599994659423828,-9.449996948242188,-7.1999969482421875,0,-0.04340569384653026,-1.2000122070311932,180.6999969482422,-1.4444576311417043,181.3000030517578,1.0,180.10000610351562,-0.04340569384653026 3681,2014-07-08,176.1999969482422,180.10000610351562,175.5,180.0,290421.0,-0.01947690628513521,1.2999942779759293,4.749985694939824,45.40815333533151,43.41191404210944,1.5623878510679106,2.709532005123606,1.9460036333292976,-3.173394006990179,7.070583956915952,4.600006103515625,-1.8143253002704682,-2.4850028991699276,-7.03103873819623,2.061032939856375,-4.758020818683093,-0.2119849796567621,-1.0195938864843868,11.111057288248073,-37.70824088451728,2.2730179195131557,7,1.8000030517578125,3.75,-0.0749969482421875,-5.599998474121094,-1.5999908447265625,1,-0.024971588948306533,1.6666581895400734,179.6999969482422,-1.2000122070311932,180.6999969482422,-1.4444576311417043,181.3000030517578,-0.024971588948306533 3682,2014-07-09,176.8000030517578,177.0,174.5,175.5,428688.0,0.003405256038068405,1.9411817504555207,-0.34210579150889225,48.969087571319136,45.27476723609729,1.0579625003345257,1.5760103158641812,1.367301597246751,-3.6855677926082535,6.5038683346801465,2.5,-1.9505375637956206,-1.4949966430664006,-5.156733657269797,2.1667403711369957,-3.325865150168113,0.3358718640353118,5.0,31.506877948550727,-20.711367117304203,1.8308685071016997,7,1.1999969482421875,3.149993896484375,0.15000152587890625,-5.75,-3.0,2,-0.03450229637003943,1.2999942779759293,176.1999969482422,1.6666581895400734,179.6999969482422,-1.2000122070311932,180.6999969482422,-0.03450229637003943 3683,2014-07-10,172.89999389648438,177.0,171.6999969482422,177.0,392413.0,-0.02205887493187275,1.5853634935875964,-3.153843445191732,38.11658671199142,46.04910170152218,5.085131293215397,5.0995286379805975,5.211497695449566,0.2038446460267096,6.183192148026909,5.3000030517578125,-1.8264959869694621,-4.9900054931640625,-9.14991607633533,-0.8300949099927948,-7.069960784749696,-2.9100502015784286,8.754009094238285,12.121170086019452,-39.48706823007028,2.079955291585627,7,3.850006103515625,5.8000030517578125,5.800006866455078,-0.899993896484375,1.3000030517578125,3,-0.013880821175281555,1.9411817504555207,176.8000030517578,1.2999942779759293,176.1999969482422,1.6666581895400734,179.6999969482422,-0.013880821175281555 3684,2014-07-11,175.1999969482422,175.3000030517578,172.89999389648438,173.0,327533.0,0.013302505106708162,1.0,-0.5365838227303515,40.77252684858895,46.64775639067785,3.1825090809695666,2.53574059846423,2.890928553413289,-2.026426320881285,6.159802252800742,2.4000091552734375,-1.6827158412587835,-2.44000244140625,-6.616328973784391,1.736324090971891,-4.5281657075953206,-0.35183917521717945,6.055845800781242,38.88888888888889,-6.3255556198082274,2.0881632661890666,7,1.5500030517578125,3.5,3.650005340576172,-3.0499954223632812,1.4000091552734375,4,-0.03424657593899694,1.5853634935875964,172.89999389648438,1.9411817504555207,176.8000030517578,1.2999942779759293,176.1999969482422,-0.03424657593899694 3685,2014-07-14,178.39999389648438,178.89999389648438,175.5,175.5,204079.0,0.018264823082088988,-1.3448283119534448,1.3181808723877957,51.836722237723215,48.76247805586089,0.015494555975806179,-0.708455591584709,-0.1768180484080517,-5.084683784718948,6.368329875044197,3.6999969482421875,-1.1688472053893406,0.7649948120117074,-3.407233703669334,4.937223327692749,-1.3211194458288276,2.8511090698522423,2.4736150205077934,79.76178149801181,31.679423925893474,2.086114257840527,7,-1.649993896484375,0.3000030517578125,0.4500083923339844,-6.249992370605469,-1.29998779296875,0,-0.035313834128404054,1.0,175.1999969482422,1.5853634935875964,172.89999389648438,1.9411817504555207,176.8000030517578,-0.035313834128404054 3686,2014-07-15,177.8000030517578,179.10000610351562,177.0,178.89999389648438,217133.0,-0.003363177495817049,1.7999796551548752,-0.37930798615130434,51.836754522053944,49.25557747659276,0.6352589635321806,-0.08942157346785962,0.5092690084567266,-4.330633069445383,6.732631461706032,2.100006103515625,-0.537446224182105,0.1500038146972713,-4.022338269057883,4.322345898452426,-1.9361672271803059,2.2361748565748485,2.7066613864843703,82.43241292706513,28.717121772840144,2.086171041877583,7,-1.0500030517578125,0.899993896484375,1.0999984741210938,-5.650001525878906,-1.100006103515625,1,-0.02980879055561647,-1.3448283119534448,178.39999389648438,1.0,175.1999969482422,1.5853634935875964,172.89999389648438,-0.02980879055561647 3687,2014-07-16,182.0,182.0,177.89999389648438,178.0,255355.0,0.023622029674653877,1.0500030517578125,-3.636393901982272,61.904767227907165,50.23306660315034,-3.65080164250395,-4.1891641653350575,-3.5701712393214393,-8.363357091251942,7.18582601855137,4.1999969482421875,-0.09652291299238414,4.150000762939442,-0.454118418080526,8.75411994395941,1.847941172429472,6.452060353449411,-10.300003051757812,100.0,38.704854659340455,2.302059590509979,7,-5.150001525878906,-3.3000030517578125,-2.075000762939453,-9.400001525878906,-4.899993896484375,2,-0.04065930712354049,1.7999796551548752,177.8000030517578,-1.3448283119534448,178.39999389648438,1.0,175.1999969482422,-0.04065930712354049 3688,2014-07-17,180.3000030517578,182.6000061035156,179.5,181.8999938964844,281702.0,-0.009340642572759239,1.066660224099629,-0.39999771118164773,59.717318679138266,50.5764908467525,-2.3552520240478145,-2.3663380057947734,-1.8829427983970959,-6.539402106569952,7.581172472810466,3.1000061035155966,0.3874137304099463,2.2950035095214787,-2.424265002739645,7.0142720217826025,-0.06463074660908319,4.654637765652041,-8.39400604248047,76.28865817209399,8.313866658989497,2.3596342561305637,7,-3.1500015258789062,-2.1500015258789062,0.1999969482421875,-7.200004577636719,-3.6999969482421875,3,-0.0360510254574653,1.0500030517578125,182.0,1.7999796551548752,177.8000030517578,-1.3448283119534448,178.39999389648438,-0.0360510254574653 3689,2014-07-18,178.3000030517578,179.3000030517578,177.39999389648438,177.8000030517578,202784.0,-0.011092623217681674,-1.9230498368506304,-0.3125017881495696,50.18588499294919,49.86086690300031,-0.8174572309700352,-0.37783336357125563,0.17749902388302985,-4.42421871376547,7.756244854777217,2.9000091552734375,0.3333231426184966,0.2900032043457088,-4.430347042530741,5.010353451222159,-2.070171919092502,2.6501783277839195,-5.966245678710948,39.436628799113,-26.274134787519166,2.3601751234382227,7,-1.1500015258789062,-1.1500015258789062,2.4999961853027344,-5.200004577636719,-1.3000030517578125,4,-0.022994986165678633,1.066660224099629,180.3000030517578,1.0500030517578125,182.0,1.7999796551548752,177.8000030517578,-0.022994986165678633 3690,2014-07-21,176.6999969482422,178.3000030517578,175.5,177.8000030517578,176206.0,-0.008973674010825272,1.6666618226207257,-2.20001220703125,47.53519594374237,50.09720497060152,0.348941550834752,1.0557783158320717,1.7754680256329038,-2.7107770482959666,8.251114168440237,2.8000030517578125,0.0008883636051280064,-1.1700027465820426,-5.8703299902683455,3.53032449710426,-3.5201663684252082,1.180160875261123,-3.955589625976586,16.90135093895207,-44.699065606214816,2.3501636218431554,7,0.45000457763671875,0.45000457763671875,4.450004577636719,-3.5999984741210938,0.100006103515625,0,-0.0005658791536700125,-1.9230498368506304,178.3000030517578,1.066660224099629,180.3000030517578,1.0500030517578125,182.0,-0.0005658791536700125 3691,2014-07-22,176.6999969482422,176.8000030517578,175.3000030517578,176.8000030517578,440496.0,0.0,28.998169057064388,0.09091413510889167,43.56059095419995,49.49626090203272,0.47754412634375853,1.0464216619226931,1.7798364090791097,-2.6105602025072585,8.833892647932547,1.5,-0.3934877751887029,-1.130002593994135,-5.8571274205548605,3.5971222325665906,-3.4935650072744977,1.2335598192862278,-3.5613656747265736,19.177990564637742,-36.01335986888067,2.363562413280359,7,0.45000457763671875,0.45000457763671875,4.125003814697266,-3.5999984741210938,0.3000030517578125,1,0.0022637756773171702,1.6666618226207257,176.6999969482422,-1.9230498368506304,178.3000030517578,1.066660224099629,180.3000030517578,0.0022637756773171702 3692,2014-07-23,177.0,178.0,176.0,177.0,307344.0,0.0016978101694347103,1.0,-0.0,41.56862651233957,49.879820879849184,0.23344311745930213,0.7950580026170542,1.4942253548809674,-2.804391103137249,9.036264535828781,2.0,-0.7409781056538804,-0.8349998474121207,-5.558192501492556,3.8881928066683145,-3.1965961744523383,1.5265964796280969,-3.4829137332843914,23.28761969260878,-25.949781593424127,2.3615963270402154,7,0.75,0.15000152587890625,3.549999237060547,-3.4000015258789062,-3.5,2,-0.0016949324958068779,28.998169057064388,176.6999969482422,1.6666618226207257,176.6999969482422,-1.9230498368506304,178.3000030517578,-0.0016949324958068779 3693,2014-07-24,176.8000030517578,178.39999389648438,176.39999389648438,177.3000030517578,308337.0,-0.0011299262612552985,-2.0768797389610083,-100.0,42.23108974475882,50.04188342386806,1.1676223998904334,1.1567486657598351,1.7194820221584166,-2.558982309489636,8.706343619520176,2.0,-0.5934306203359654,-1.0999969482421932,-5.722598191533649,3.5226042950492626,-3.411297569887921,1.2113036734035347,-2.919599991570209,37.5,-7.117806298482144,2.311300621645727,7,2.1500015258789062,0.34999847412109375,3.7499961853027344,-1.7000045776367188,-2.9000091552734375,3,0.001696849810969736,1.0,177.0,28.998169057064388,176.6999969482422,1.6666618226207257,176.6999969482422,0.001696849810969736 3694,2014-07-25,176.60000610351562,177.0,175.5,176.60000610351562,236230.0,-0.0011312044388576137,2.7500572213321126,-0.0,43.621418816031145,49.12907193256894,1.7736091145829391,1.579493024683245,1.9203690617238465,-2.317468839332264,8.101872525296312,1.5,-0.575308108986917,-1.3899940490722713,-5.824739712253518,3.044751614108975,-3.6073668806629087,0.827378782518366,-2.370818921594889,41.93570616407677,-1.0524232754194784,2.2173728315906245,7,2.3499984741210938,0.5499954223632812,3.899993896484375,-0.20000457763671875,-4.20001220703125,4,0.0,-2.0768797389610083,176.8000030517578,1.0,177.0,28.998169057064388,176.6999969482422,0.0 3695,2014-07-28,173.89999389648438,176.89999389648438,173.5,176.89999389648438,252069.0,-0.015288856816055962,1.26666259765625,-100.0,45.10637966309914,48.381252503796176,4.210999528547944,4.153810405742092,4.567348887702792,0.4215547019840642,8.853501534730446,3.399993896484375,-0.0025629621414111625,-3.8750061035156307,-8.669249458992141,0.9192372519608796,-6.272127781253886,-1.4778844257773756,8.700012207031222,8.163150912725845,-37.25206234914006,2.3971216777382565,7,4.1500091552734375,3.2500076293945312,6.600006103515625,2.5000076293945312,-0.5999908447265625,0,0.01782637269878773,2.7500572213321126,176.60000610351562,-2.0768797389610083,176.8000030517578,1.0,177.0,0.01782637269878773 3696,2014-07-29,174.5,175.0,171.89999389648438,173.6999969482422,327560.0,0.003450293988352726,2.444445386343407,-0.2666676839192708,45.10637966309914,46.51476499659529,3.457224564832785,3.4470019190077323,3.9234131025394277,-0.12437805487684273,9.801567893732388,3.100006103515625,0.38656465706279164,-3.0949996948242244,-8.103406275242264,1.9134068855938153,-5.59920298503323,-0.5907964046152188,7.918005981445276,40.00009390024039,-6.878061927020042,2.504203290209013,7,2.75,2.6500015258789062,6.0,1.9000015258789062,0.0,1,0.01318053324789581,1.26666259765625,173.89999389648438,2.7500572213321126,176.60000610351562,-2.0768797389610083,176.8000030517578,0.01318053324789581 3697,2014-07-30,177.8000030517578,182.0,176.89999389648438,180.0,799220.0,0.018911192273683763,-1.5499933243052508,-2.7499856949398236,60.69870566873783,46.623807995439684,-0.5601018575234491,-0.03599180603447394,0.6588298619412001,-3.3793103563548357,9.8911932613159,7.5,0.3030786563820982,0.3200035095214844,-4.5499282272105575,5.189935246253526,-2.1149623588445365,2.7549693778875053,-5.9000091552734375,58.41589692920832,6.846219887048754,2.4349658683660227,7,-0.850006103515625,-0.6500015258789062,2.424999237060547,-1.4000015258789062,-3.100006103515625,2,-0.004499454657067359,2.444445386343407,174.5,1.26666259765625,173.89999389648438,2.7500572213321126,176.60000610351562,-0.004499454657067359 3698,2014-07-31,176.0,178.5,174.8000030517578,178.5,534418.0,-0.010123751523411606,1.95999755859375,1.1363652126870072,51.78572036781841,46.80156748153627,0.6322932043512992,1.4193610331946616,2.4579478513601316,-1.5506326791262381,9.215379765675358,3.6999969482421875,0.21366952169296383,-1.2149993896484261,-5.776753139131216,3.346754359834364,-3.495876264389807,1.0658774850929547,-4.100006103515625,40.594095305432425,-12.059965187533926,2.2808768747413932,7,0.9499969482421875,1.1500015258789062,3.375,0.40000152587890625,-1.600006103515625,3,-0.014204545454545414,-1.5499933243052508,177.8000030517578,2.444445386343407,174.5,1.26666259765625,173.89999389648438,-0.014204545454545414 3699,2014-08-01,173.60000610351562,175.89999389648438,171.6999969482422,175.89999389648438,420829.0,-0.013636328957297605,2.652190642995515,0.9199951171875,38.888920285565334,45.84087018618326,2.565243471273135,3.4363521186727723,4.842045762261591,0.9266428884253344,8.676878716259369,4.3000030517578125,-0.6362051587986741,-3.259993743896473,-7.784734201995207,1.2647467142022606,-5.52236397294584,-0.9976235148471062,8.399993896484375,18.446685362381317,-29.50700550871531,2.2623702290493677,8,3.2499923706054688,3.5499954223632812,5.249992370605469,2.7999954223632812,-0.20001220703125,4,0.0017280402213226687,1.95999755859375,176.0,-1.5499933243052508,177.8000030517578,2.444445386343407,174.5,0.0017280402213226687 3700,2014-08-04,171.89999389648438,173.89999389648438,171.8000030517578,173.89999389648438,265368.0,-0.009792696700814396,1.0999908447265625,0.8695698325504869,37.004400844542715,45.112404618443556,3.925589240593638,4.766422849522996,6.602793715844911,2.642144217750058,8.717644676667371,2.0999908447265625,-1.4092315354373568,-4.570005798339849,-9.398476955148425,0.258465358468726,-6.984241376744137,-2.1557702199355617,9.89400604248047,1.941717368792971,-39.93010177951022,2.4142355784042926,8,4.950004577636719,5.250007629394531,6.475006103515625,4.500007629394531,0.70001220703125,0,0.0029086679334096033,2.652190642995515,173.60000610351562,1.95999755859375,176.0,-1.5499933243052508,177.8000030517578,0.0029086679334096033 3701,2014-08-05,171.8000030517578,172.89999389648438,171.60000610351562,172.8000030517578,285807.0,-0.0005816803273813731,1.1666793825182473,0.5,22.580684856325533,43.00263332333089,3.6402297411574978,4.764135394322807,6.737820209034112,2.771570571548466,8.76141523063916,1.29998779296875,-1.7545506601468333,-4.4499969482421875,-9.711777815096298,0.8117839186119227,-7.080887381669243,-1.8191065148151324,9.79211682739259,1.9230487078439022,-31.24944157157404,2.630890433427051,8,5.0,5.3000030517578125,6.5749969482421875,4.599998474121094,0.1999969482421875,1,0.008731082499155107,1.0999908447265625,171.89999389648438,2.652190642995515,173.60000610351562,1.95999755859375,176.0,0.008731082499155107 3702,2014-08-06,170.6999969482422,172.0,169.5,171.39999389648438,525042.0,-0.006402829359579365,1.6315662669953983,0.6999969482421875,23.333361590302204,40.90288575061349,4.193602765556193,5.674655192923808,7.8027737967969415,3.8885275317360595,8.670680196226094,2.5,-1.9472125104896634,-5.245002746582031,-11.051525970747832,0.5615204775837697,-8.148264358664932,-2.341741134499131,10.492438379882827,13.333299424913195,-13.791044280583682,2.903261612082904,8,5.0500030517578125,5.350006103515625,7.6750030517578125,5.700004577636719,1.0,2,0.02226129537020438,1.1666793825182473,171.8000030517578,1.0999908447265625,171.89999389648438,2.652190642995515,173.60000610351562,0.02226129537020438 3703,2014-08-07,170.5,172.0,169.8000030517578,171.0,242131.0,-0.0011716283059034494,-1.3157937005091633,0.7142888283378747,25.925957322558006,38.93672336244981,3.806230279388757,5.992890231381637,7.935657608108045,4.101291071581102,7.782345088156742,2.1999969482421875,-2.0475433370971814,-5.324999999999989,-11.484931554733265,0.8349315547332878,-8.404965777366613,-2.2450342226333646,9.990889208437522,15.625014901175405,-9.531217599627333,3.0799657773666347,8,5.25,5.5500030517578125,8.049999237060547,5.900001525878906,1.8000030517578125,3,0.024633413186171182,1.6315662669953983,170.6999969482422,1.1666793825182473,171.8000030517578,1.0999908447265625,171.89999389648438,0.024633413186171182 3704,2014-08-08,169.1999969482422,169.8000030517578,166.1999969482422,169.0,357437.0,-0.007624651329957821,4.142832230711382,-0.399993896484375,26.415130553614887,36.859917905840454,4.409901229822339,7.188920503323004,9.142386171682858,5.433774973674957,7.125494135744911,4.3000030517578125,-2.1761872637647457,-6.325003051757818,-13.160477566165952,0.5104714626503153,-9.742740308961885,-2.9072657945537514,10.631438907689073,38.96105440255872,12.233506236647273,3.4177372572040605,8,4.900001525878906,5.200004577636719,9.775001525878906,7.200004577636719,2.6999969482421875,4,0.030732843038010493,-1.3157937005091633,170.5,1.6315662669953983,170.6999969482422,1.1666793825182473,171.8000030517578,0.030732843038010493 3705,2014-08-11,172.10000610351562,172.39999389648438,170.5,170.5,233730.0,0.017139534323753924,-1.3749833107631273,8.000152590218967,37.766003641000296,36.04432057005169,1.3719922817330428,3.9976961753574756,6.093835481508336,2.569069496114423,7.496073729114847,3.1999969482421875,-2.2757502099334204,-3.109994506835932,-9.968230158462319,3.7482411447904553,-6.539112332649125,0.31912331897726176,6.640914639800513,88.05987824847242,57.88323528356105,3.4291178258131882,8,1.9999923706054688,2.2999954223632812,6.874992370605469,4.299995422363281,-1.70001220703125,0,0.00755367662327,4.142832230711382,169.1999969482422,-1.3157937005091633,170.5,1.6315662669953983,170.6999969482422,0.00755367662327 3706,2014-08-12,172.5,173.0,171.89999389648438,172.6999969482422,236588.0,0.002324194551415637,1.7500047683533921,-0.1249976158233039,38.09525347318655,33.532825881657104,0.7358455726634645,3.3521470083052805,5.540437923641065,2.2342077363467183,7.8921390509268745,1.100006103515625,-2.4287024688501333,-2.4450004577636832,-9.291430510942234,4.401429595414868,-5.868215484352959,0.9782145688255923,5.237646839710209,92.64706212343906,59.05441272956983,3.423215026589277,8,-0.15000152587890625,1.9000015258789062,6.474998474121094,3.9000015258789062,-0.8000030517578125,1,0.0005797455276268515,-1.3749833107631273,172.10000610351562,4.142832230711382,169.1999969482422,-1.3157937005091633,170.5,0.0005797455276268515 3707,2014-08-13,174.60000610351562,174.60000610351562,173.0,173.5,230668.0,0.012173948426177583,1.9090858648911084,-5.500114442664225,44.711554332572106,32.746807433296404,-2.08508472363431,0.7054979147913798,3.2599106803086215,0.24094735333682138,7.948520785662316,2.100006103515625,-2.3926381906248366,0.025005340576171875,-5.961956428699835,6.011967109852179,-2.968475544061846,3.0184862252141897,2.214628744877132,100.0,64.13796792110087,2.993480884638004,8,-3.5500106811523438,-0.20000457763671875,4.374992370605469,2.7499923706054688,-2.5,2,-0.014891214276213427,1.7500047683533921,172.5,-1.3749833107631273,172.10000610351562,4.142832230711382,169.1999969482422,-0.014891214276213427 3708,2014-08-14,173.8000030517578,174.6999969482422,172.6999969482422,174.3000030517578,306085.0,-0.004581918807514351,2.0769519695760366,-0.45454293244555416,43.45794892308087,33.25447728190924,-1.8215220119755031,1.0472628316674104,3.9276263853706155,1.1537082372086616,7.86002916622354,2.0,-2.4247178729395387,-0.449997711181652,-5.800257883360729,4.900262460997425,-3.125127797271176,2.225132374907872,2.1654607646229067,89.41183651194852,52.07425936372791,2.6751300860895344,8,-3.350006103515625,0.5999984741210938,5.174995422363281,4.299995422363281,2.5999908447265625,3,-0.012082888760883592,1.9090858648911084,174.60000610351562,1.7500047683533921,172.5,-1.3749833107631273,172.10000610351562,-0.012082888760883592 3709,2014-08-15,174.1999969482422,176.8000030517578,173.89999389648438,173.89999389648438,317610.0,0.0023014608139291237,-18.3331977010325,-0.600006103515625,50.78534742466281,34.78569356858925,-2.377473645843537,0.34188628618164785,3.3553562318849117,0.8795230006648183,8.249613676969362,3.0,-3.1745547339215534,0.15499649047850994,-4.844573552343206,5.154566533300226,-2.344788530932334,2.654781511889354,-8.0,58.73008184035439,16.97087900570424,2.4997850214108546,8,-2.6999969482421875,0.20000457763671875,3.5250015258789062,4.5,1.1999969482421875,4,-0.010906968597989675,2.0769519695760366,173.8000030517578,1.9090858648911084,174.60000610351562,1.7500047683533921,172.5,-0.010906968597989675 3710,2014-08-18,176.60000610351562,176.60000610351562,175.5,175.6999969482422,243908.0,0.013777320306076257,1.4444331417527083,3.0,55.023932178047225,38.39049882655832,-4.515530271827714,-2.1776471229015044,0.810631161333248,-1.3794443241487784,8.171963635653407,2.4000091552734375,-3.5229503842768963,2.5600051879882812,-2.4285738838106,7.548584259787162,0.06571565208884067,5.054294723887722,-10.188009033203116,95.91843725379678,51.70864874589958,2.494289535899434,8,-5.100006103515625,-2.2000045776367188,1.1249923706054688,2.0999908447265625,-4.4000091552734375,0,-0.026613884737219595,-18.3331977010325,174.1999969482422,2.0769519695760366,173.8000030517578,1.9090858648911084,174.60000610351562,-0.026613884737219595 3711,2014-08-19,177.10000610351562,178.89999389648438,176.10000610351562,176.10000610351562,336801.0,0.0028312569802908527,-4.5999755859375,1.111099808419375,48.06630905502683,41.138604100416615,-4.676440116238979,-2.789143754292297,0.09781823302472503,-1.6781781130331126,8.242387391846217,2.79998779296875,-3.342649135477245,3.0400047302246094,-1.9964555551511012,8.07646501560032,0.5217745875367541,5.558234872912465,-10.4802489135742,70.96792453294547,27.375530927559602,2.5182301426878575,8,-4.550010681152344,-2.7000045776367188,0.6249923706054688,1.5999908447265625,-7.70001220703125,1,-0.037831801107421015,1.4444331417527083,176.60000610351562,-18.3331977010325,174.1999969482422,2.0769519695760366,173.8000030517578,-0.037831801107421015 3712,2014-08-20,176.6999969482422,177.8000030517578,175.89999389648438,177.3000030517578,365923.0,-0.002258662571923531,1.375002384176696,-0.600006103515625,52.095795799362776,44.0463639311727,-3.727849672122261,-2.5431511445568162,0.2534116387868721,-1.0532347629575725,8.696230660159019,1.9000091552734375,-2.9570046610876943,2.654995727539074,-2.3462601694374143,7.656251624515562,0.15436777905082977,5.155623676027318,-9.589030290039034,64.51616078833834,19.695830401925072,2.500627948488246,8,-4.150001525878906,-2.2999954223632812,1.0250015258789062,2.0,-5.6999969482421875,2,-0.02829654830987105,-4.5999755859375,177.10000610351562,1.4444331417527083,176.60000610351562,-18.3331977010325,174.1999969482422,-0.02829654830987105 3713,2014-08-21,177.10000610351562,178.0,176.39999389648438,177.3000030517578,272124.0,0.0022637756773171702,1.0000190735954682,0.3333248563145313,61.904727304433756,47.98965245904147,-3.4567020632044603,-3.077307596492034,-0.2753477352283369,-1.222103301005518,9.326257315960493,1.600006103515625,-2.2508481250648913,3.0400047302246094,-1.9977095019036426,8.077718962352861,0.5211476141604976,5.558861846288721,-9.517478355781236,64.000244140625,15.189332963158357,2.518857116064124,8,-2.4000091552734375,-2.7000045776367188,0.6749916076660156,1.5999908447265625,-7.5,3,-0.02823263595528891,1.375002384176696,176.6999969482422,-4.5999755859375,177.10000610351562,1.4444331417527083,176.60000610351562,-0.02823263595528891 3714,2014-08-22,176.60000610351562,177.39999389648438,175.89999389648438,177.39999389648438,304314.0,-0.0028232635955288687,2.7500572213321126,4.0,67.40741326810874,51.28314241760907,-2.007759049040203,-2.7165885015477613,0.11322788700420006,-0.4835399998289063,9.639064107126364,1.5,-1.4601961498696312,2.5400047302246094,-2.4977095019036426,7.577718962352861,0.021147614160497596,5.058861846288721,-8.564779709831242,32.353178770498424,-21.46161234834613,2.518857116064124,8,-1.20001220703125,-2.5000076293945312,1.0499954223632812,2.0999908447265625,-9.100006103515625,4,-0.0011325719146012547,1.0000190735954682,177.10000610351562,1.375002384176696,176.6999969482422,-4.5999755859375,177.10000610351562,-0.0011325719146012547 3715,2014-08-25,177.0,177.60000610351562,176.60000610351562,177.60000610351562,187979.0,0.002264971022990281,2.3332994252581254,0.7500190737773709,68.84052282233837,54.69928345640372,-1.8322770625078135,-3.027659482732929,-0.3410353850316028,-0.6881241545578121,9.378538983093481,1.0,-0.6972722102416071,2.784998321533209,-2.4199723774513586,7.989969020517776,0.18251297204091088,5.387483671025507,-8.530182906203606,36.6668701171875,-22.73236422684984,2.6024853494922846,8,-1.2000045776367188,-2.9000015258789062,0.15000152587890625,1.6999969482421875,-11.0,0,-0.009039582505737997,2.7500572213321126,176.60000610351562,1.0000190735954682,177.10000610351562,1.375002384176696,176.6999969482422,-0.009039582505737997 3716,2014-08-26,176.8000030517578,176.89999389648438,176.10000610351562,176.60000610351562,306545.0,-0.0011299262612552985,3.0001525960401327,-0.3333248563145313,73.64338976314619,57.913931837578616,-1.070784129658449,-2.7895382567547813,-0.1665127902156769,-0.3445882382762875,8.596099488895529,0.899993896484375,0.20938195627812206,2.470001220703125,-2.8615765500560713,7.801578991462321,-0.19578766467645892,5.135790106082709,-7.912978885853903,42.8574542600962,-21.444778529241553,2.665788885379592,8,-1.0000076293945312,-2.7000045776367188,0.34999847412109375,1.899993896484375,-11.5,1,-0.026018133620557604,2.3332994252581254,177.0,2.7500572213321126,176.60000610351562,1.0000190735954682,177.10000610351562,-0.026018133620557604 3717,2014-08-27,177.0,177.1999969482422,176.1999969482422,176.89999389648438,399053.0,0.0011312044388576137,3.0,0.5000381475547417,75.19375076885225,61.440132042664324,-0.9996657668628757,-3.2175056282453625,-0.40630429640481225,-0.4207799207839571,8.491680108214334,1.0,0.7877536003723264,2.7099983215331918,-2.5230577193467525,7.943054362413136,0.09347030109321963,5.326526341973164,-7.7124570448728775,52.381090782264984,-17.331679224326287,2.6165280204399686,8,-0.600006103515625,-2.9000015258789062,0.15000152587890625,1.6999969482421875,-13.800003051757812,2,-0.04293788759048378,3.0001525960401327,176.8000030517578,2.3332994252581254,177.0,2.7500572213321126,176.60000610351562,-0.04293788759048378 3718,2014-08-28,173.5,177.10000610351562,173.5,176.1999969482422,455079.0,-0.019774011299435013,-1.666674201879659,-26.998321635642355,64.23840055780394,62.93491572412445,2.741613475473855,0.09022330407663048,3.0382007975386784,3.120061316315514,8.986634560079754,3.600006103515625,1.2883186790147647,-0.6650016784668082,-5.845240793970731,4.515237437037115,-3.25512123621877,1.9251178792851533,-3.8279590072185954,0.0,-70.56220544878234,2.5901195577519607,8,2.6999969482421875,0.5999984741210938,3.950000762939453,5.1999969482421875,-8.5,3,-0.014409221902017322,3.0,177.0,3.0001525960401327,176.8000030517578,2.3332994252581254,177.0,-0.014409221902017322 3719,2014-08-29,173.89999389648438,174.8000030517578,173.1999969482422,173.39999389648438,587668.0,0.002305440325558461,-2.555593231833441,-0.1851853944966572,57.14280524223921,63.17034606459021,2.564246822975065,-0.30160750375978296,2.5539778531771162,2.7317149327859624,9.043506436867382,1.600006103515625,1.5237762177187903,-0.28000717163087074,-5.455092762309505,4.895078419047763,-2.867549966970188,2.3075356237084463,-3.858834787554855,15.908988448427133,-50.27364175851863,2.5875427953393153,8,2.1500015258789062,0.20000457763671875,4.1500091552734375,4.8000030517578125,-10.29998779296875,4,-0.024726785186251155,-1.666674201879659,173.5,3.0,177.0,3.0001525960401327,176.8000030517578,-0.024726785186251155 3720,2014-09-01,172.39999389648438,174.6999969482422,172.1999969482422,174.10000610351562,304189.0,-0.008625647226260913,-1.380945460886751,-3.4000244140625,49.63501454595676,63.34464667469354,3.8060707551509836,1.3046625987602738,3.908672657930765,4.253918796507975,9.213919575667676,2.5,1.8362011467487207,-1.805007171630848,-6.938379295394384,3.328364952132688,-4.371693233512616,0.76167889025092,-2.004481396052654,3.99993896484375,-56.40470052934863,2.5666860618817715,9,2.7000045776367188,1.7000045776367188,5.6500091552734375,6.3000030517578125,-11.599990844726562,0,-0.028422239384918502,-2.555593231833441,173.89999389648438,-1.666674201879659,173.5,3.0,177.0,-0.028422239384918502 3721,2014-09-02,173.3000030517578,173.8000030517578,171.8000030517578,172.8000030517578,238772.0,0.005220470923066545,1.6666666666666667,-0.29411553513086564,44.79999414063215,62.5340020459457,2.5818545186497204,0.5510438671235818,2.935296456270663,3.3767822389536093,9.387703667715746,2.0,1.9636440541539457,-0.9799980163574276,-6.008174946959485,4.04817891424463,-3.4940864816584565,1.5340904489436014,-2.564311295483975,27.77780917449858,-26.477400707386458,2.514088465301025,9,1.5999984741210938,0.7999954223632812,4.299999237060547,5.399993896484375,-15.699996948242188,1,-0.04212350215353189,-1.380945460886751,172.39999389648438,-2.555593231833441,173.89999389648438,-1.666674201879659,173.5,-0.04212350215353189 3722,2014-09-03,174.5,175.10000610351562,173.3000030517578,174.0,303952.0,0.006924390808485947,1.1176354432197608,1.0,52.71316454049195,61.51271729439661,1.1588334464528884,-0.3685661885441789,1.6937068108835547,2.214851593634421,8.882912389763113,1.8000030517578125,1.827870253806907,0.029998779296875,-4.707358785019693,4.767356343613443,-2.3386800028613948,2.3986775614551448,-3.4377361581177297,50.943309312750294,1.0882832969645477,2.368678782158282,9,0.20000457763671875,-0.40000152587890625,2.700000762939453,4.1999969482421875,-17.0,2,-0.052722045548665886,1.6666666666666667,173.3000030517578,-1.380945460886751,172.39999389648438,-2.555593231833441,173.89999389648438,-0.052722045548665886 3723,2014-09-04,174.6999969482422,174.8000030517578,173.5,173.5,179725.0,0.0011461143165740761,-1.166677263074908,2.399993896484375,51.968502044916065,59.79728271404187,0.6510590774725245,-0.25062639208306337,1.498716488968455,1.9921985948766405,8.350841563900419,1.3000030517578125,1.8201010608391357,0.019995880126941756,-4.333155039474605,4.373146799728488,-2.1565795796738314,2.196571339927715,-3.324223904175824,87.87852165590076,37.529044242176624,2.1765754598007785,9,7.62939453125e-06,-2.1500015258789062,2.3500022888183594,4.0,-22.5,3,-0.06582713337657964,1.1176354432197608,174.5,1.6666666666666667,173.3000030517578,-1.380945460886751,172.39999389648438,-0.06582713337657964 3724,2014-09-05,174.39999389648438,174.8000030517578,174.0,174.0,246701.0,-0.0017172470349080537,-3.0000762951094835,0.33332909477003675,39.62258990444549,56.55084572316488,0.6774086530142256,0.48372260464685723,1.8229097775570722,2.2995053817534767,6.989224941731237,0.8000030517578125,1.7355476994295316,-0.5400070190429744,-4.0556291279849574,2.9756150898990086,-2.29781807351398,1.2178040354280313,-2.72325201832129,78.78752849460625,32.789359684620386,1.757811054470996,9,0.100006103515625,-1.8499984741210938,2.650005340576172,4.3000030517578125,-20.899993896484375,4,-0.053899049457901804,-1.166677263074908,174.6999969482422,1.1176354432197608,174.5,1.6666666666666667,173.3000030517578,-0.053899049457901804 3725,2014-09-08,173.39999389648438,174.39999389648438,172.60000610351562,173.89999389648438,256375.0,-0.005733945154800635,1.3999837239583333,-1.2500190737773709,33.33328751116915,52.07194547294522,1.2438490027886928,1.6718232600646843,2.726369942327551,3.3330026120628986,6.541420714777849,1.79998779296875,1.4016239976997724,-1.6050064086913949,-4.943132168188754,1.7331193508059641,-3.2740692884400744,0.06405647105728463,-1.434321937588436,48.484526215037754,5.411680081031783,1.6690628797486746,9,1.100006103515625,-0.8499984741210938,3.600006103515625,5.3000030517578125,-15.79998779296875,0,-0.05651665592802213,-3.0000762951094835,174.39999389648438,-1.166677263074908,174.6999969482422,1.1176354432197608,174.5,-0.05651665592802213 3726,2014-09-09,172.60000610351562,173.10000610351562,171.60000610351562,172.6999969482422,344944.0,-0.004613539914230413,2.3332994252581254,0.199981689453125,32.17392919647111,47.29196529823621,1.5482266962540905,2.613692797056757,3.4217550267100307,4.139821661454761,6.365301544716215,1.79998779296875,0.9796754405020067,-2.409994506835943,-5.732584414679565,0.9125954010076782,-4.071289460757754,-0.7486995529141325,6.29998779296875,28.57142857142857,-11.301991768273894,1.6612949539218065,9,1.75,-0.05001068115234375,4.399993896484375,6.0999908447265625,-18.600006103515625,1,-0.06836617980581561,1.3999837239583333,173.39999389648438,-3.0000762951094835,174.39999389648438,-1.166677263074908,174.6999969482422,-0.06836617980581561 3727,2014-09-10,172.0,173.1999969482422,171.39999389648438,172.0,350252.0,-0.003476280893963457,-1.999974568943594,-0.0,28.205068012572212,43.288261682099346,1.5247382237436966,3.171531764657175,3.8435537748430875,4.778367045898165,6.669501665424516,1.8000030517578125,0.4433744981271559,-2.88000030517577,-6.463357277165443,0.7033566668139031,-4.671678791170621,-1.0883218191809192,6.753994140624997,17.64719081961916,-18.382276011058014,1.7916784859948425,9,1.25,0.5499954223632812,4.950004577636719,6.650001525878906,-19.800003051757812,2,-0.08372089474700217,2.3332994252581254,172.60000610351562,1.3999837239583333,173.39999389648438,-3.0000762951094835,174.39999389648438,-0.08372089474700217 3728,2014-09-11,171.6999969482422,173.3000030517578,171.39999389648438,172.8000030517578,263578.0,-0.0017442037892896334,-1.235288837827164,-100.0,28.695584100586075,40.12745933302677,1.7238395943796547,3.4848089366872443,3.919503752986685,5.139506856948458,6.896918422521605,1.9000091552734375,-0.18773488957677387,-3.075003051757818,-6.906112555676771,0.7561064521611343,-4.99055780371728,-1.1594482997983562,6.75983718261719,8.82359540980958,-26.527840918408465,1.915554751959473,9,1.5500030517578125,0.8499984741210938,4.200004577636719,5.900001525878906,-13.5,3,-0.08270237158200233,-1.999974568943594,172.0,2.3332994252581254,172.60000610351562,1.3999837239583333,173.39999389648438,-0.08270237158200233 3729,2014-09-12,172.3000030517578,172.6999969482422,171.89999389648438,171.89999389648438,258467.0,0.0034945027034363196,-2.9999237078008774,-0.3636426688861146,29.91453771725847,37.93629524094918,0.9756020339383156,2.8829732345315904,3.117140159607345,4.631891539141321,7.73682730486516,1.0,-0.8963381365726946,-2.3799972534179688,-6.362383015252021,1.6023885084160838,-4.371190134334995,-0.38880437250094246,5.877437469726573,30.00030517578125,-4.970561461831807,1.9911928809170234,9,0.9499969482421875,0.24999237060546875,3.5999984741210938,5.299995422363281,-15.800003051757812,4,-0.1166570269733409,-1.235288837827164,171.6999969482422,-1.999974568943594,172.0,2.3332994252581254,172.60000610351562,-0.1166570269733409 3730,2014-09-15,171.89999389648438,171.89999389648438,170.8000030517578,171.60000610351562,305808.0,-0.002321585305795293,6.333570701932858,0.7499523173755483,29.41174207793773,36.226489456205364,1.4496764457092581,3.0702274848315483,3.338209431703376,5.111726216886552,8.762344171673387,1.5,-1.2530777394034374,-2.5450057983398438,-6.6042937919266365,1.514282195246949,-4.57464979513324,-0.5153618015464474,6.006348760000009,43.9996337890625,9.61218854848697,2.0296439967933915,9,1.0500106811523438,2.8000030517578125,2.350006103515625,4.0500030517578125,-9.79998779296875,0,-0.10703894444327078,-2.9999237078008774,172.3000030517578,-1.235288837827164,171.6999969482422,-1.999974568943594,172.0,-0.10703894444327078 3731,2014-09-16,170.39999389648438,172.1999969482422,169.5,171.89999389648438,350233.0,-0.008726003800228588,1.5714181913301266,-5.000203458799593,25.000000000000014,33.14724895170626,2.7882653922056875,4.261006972671311,4.750982788559867,6.61817455342657,9.393634859273854,2.6999969482421875,-1.5422809724823594,-3.710005187988287,-7.9486282270711115,0.5286178510945376,-5.829316707529699,-1.5906936684468747,7.07996838371642,23.684030886976633,-8.079214517377569,2.11931151954141,9,1.7500076293945312,3.8000030517578125,3.850006103515625,5.5500030517578125,-5.5,1,-0.07511730194511956,6.333570701932858,171.89999389648438,-2.9999237078008774,172.3000030517578,-1.235288837827164,171.6999969482422,-0.07511730194511956 3732,2014-09-17,171.6999969482422,171.89999389648438,170.0,171.0,352964.0,0.007629126163863242,2.4545631094896585,-0.4666646321614583,41.81817929607142,32.01943531294574,1.1726273894080919,2.7059454230132474,3.357717868850898,5.287536692170704,10.120275106381982,1.899993896484375,-1.5818983788433627,-2.1600021362304744,-6.344891404278428,2.0248871318174793,-4.2524467702544655,-0.06755750220648338,5.141568349542553,57.89461003786586,21.20004069125367,2.0924446340239773,9,0.45000457763671875,2.5,1.6750030517578125,4.25,-6.1999969482421875,2,-0.10308676332462452,1.5714181913301266,170.39999389648438,6.333570701932858,171.89999389648438,-2.9999237078008774,172.3000030517578,-0.10308676332462452 3733,2014-09-18,172.10000610351562,174.10000610351562,171.5,172.0,558024.0,0.0023296980919225163,-3.727257594673325,0.14286648501362398,41.81826000349564,32.26339865728464,0.4079217084910738,2.0154770998803997,2.9929003167055725,4.842940601764099,10.41929709846508,2.600006103515625,-1.6077167828772474,-1.509992980957037,-5.471335023410688,2.4513490614966145,-3.4906640021838484,0.47067804026977456,4.154233970446342,56.521796819541834,16.48756000094815,1.980671021226819,9,-0.1500091552734375,2.0999908447265625,0.6249923706054688,3.8499908447265625,-9.300003051757812,3,-0.11563049651087098,2.4545631094896585,171.6999969482422,1.5714181913301266,170.39999389648438,6.333570701932858,171.89999389648438,-0.11563049651087098 3734,2014-09-19,176.39999389648438,176.6999969482422,173.3000030517578,173.39999389648438,511865.0,0.024985401745903246,-1.1250083446980172,29.998169057064388,64.49273439348605,35.72555942198652,-3.9990769085689806,-2.424572496187608,-1.2953513815826625,0.5277076308799735,10.574518027289129,4.5999908447265625,-1.7503071323814083,2.7999954223632812,-1.130453193392384,6.7304440381189465,0.8347711144854486,4.765219730241114,-6.899993896484375,95.8332891817259,49.124244992257545,1.9652243078778295,9,-3.2999954223632812,-2.1999969482421875,-3.974994659423828,-0.4499969482421875,-12.899993896484375,4,-0.10317458944427382,-3.727257594673325,172.10000610351562,2.4545631094896585,171.6999969482422,1.5714181913301266,170.39999389648438,-0.10317458944427382 3735,2014-09-22,175.39999389648438,175.89999389648438,175.10000610351562,175.39999389648438,281634.0,-0.005668934436510398,-1.666734486266531,0.0,57.55391892648452,38.5455582808769,-3.001144476311026,-1.6343826160406252,-0.39815465055716004,1.5639743189085493,10.677282616248796,1.29998779296875,-1.9307775033849452,1.8799957275390682,-1.8172862668365894,5.577277721914726,0.03135473035123937,3.728636724726897,-5.755993957519536,81.94439440595602,31.48406184483224,1.8486409971878275,9,-2.2999954223632812,-1.1999969482421875,-2.449993133544922,0.5500030517578125,-9.699996948242188,0,-0.10775367476716424,-1.1250083446980172,176.39999389648438,-3.727257594673325,172.10000610351562,2.4545631094896585,171.6999969482422,-0.10775367476716424 3736,2014-09-23,172.1999969482422,175.8000030517578,172.0,175.6999969482422,240457.0,-0.018243996919012018,1.0540489269395095,-100.0,42.76729016538023,40.163582964522234,0.15214359380425435,1.2683527266729868,2.679077661396775,4.761241217186523,11.296129133861186,3.8000030517578125,-2.0140413929204897,-1.0900009155273551,-4.488389560844581,2.308387729789871,-2.7891952381859824,0.6091934071312721,-2.4148770690918013,32.835790303149004,-16.837920988174737,1.6991943226586195,9,0.9000015258789062,2.0,0.7500038146972656,3.75,-0.5,1,-0.058652677257377106,-1.666734486266531,175.39999389648438,-1.1250083446980172,176.39999389648438,-3.727257594673325,172.10000610351562,-0.058652677257377106 3737,2014-09-24,169.39999389648438,172.3000030517578,169.1999969482422,172.3000030517578,288318.0,-0.01626018061196255,1.1379284943832049,0.8285740443638393,35.67567924237288,40.939149091387435,2.8435835959297435,3.6573005330790807,5.185849485678489,7.534221047462211,12.144223908057679,3.100006103515625,-2.012144010297135,-3.5100036621093693,-6.860980768721447,-0.1590265554972916,-5.185492215415394,-1.8345151088033447,7.3000030517578125,2.6666259765625,-40.43225139204823,1.675488553306035,9,3.5500030517578125,4.200004577636719,4.075004577636719,6.5500030517578125,5.0,2,-0.02656434570328159,1.0540489269395095,172.1999969482422,-1.666734486266531,175.39999389648438,-1.1250083446980172,176.39999389648438,-0.02656434570328159 3738,2014-09-25,171.0,171.5,169.60000610351562,169.8000030517578,451543.0,0.009445136724699932,-1.3750059604985838,-0.41379074478440453,41.41416476702625,42.21688543025053,1.267088690696795,1.960935762361487,3.3599629401943503,5.8587395019633846,12.974478299884707,2.100006103515625,-1.8943065711925442,-1.7849975585937443,-5.228541135718558,1.6585460185310694,-3.5067693471561654,-0.06322577003132324,5.549996948242182,24.000040690104164,-13.98199323679357,1.72177178856241,9,1.9499969482421875,2.5999984741210938,2.4749984741210938,4.9499969482421875,6.600006103515625,3,-0.032163742690058506,1.1379284943832049,169.39999389648438,1.0540489269395095,172.1999969482422,-1.666734486266531,175.39999389648438,-0.032163742690058506 3739,2014-09-26,169.60000610351562,170.8000030517578,168.5,169.89999389648438,334868.0,-0.008187098809850135,1.1904727304433755,-0.24999046323258267,40.594095305432425,43.45936912219438,2.50750162091191,3.185595134208995,4.5776270201195075,7.222252264827262,13.862334457291702,2.5,-1.7024385244764346,-2.969992065429693,-6.64929184807778,0.7093077172183939,-4.809641956753751,-1.1303421741056354,6.8029908447265655,14.864959605415637,-20.888515929279777,1.8396498913240478,9,2.9999923706054688,3.4499969482421875,4.949993133544922,6.3499908447265625,7.399993896484375,4,-0.04009435617359247,-1.3750059604985838,171.0,1.1379284943832049,169.39999389648438,1.0540489269395095,172.1999969482422,-0.04009435617359247 3740,2014-09-29,167.5,170.1999969482422,167.0,169.6999969482422,359662.0,-0.012382111013804376,1.0,7.333621566632757,38.139537524502735,44.91931773602802,4.378140263897421,5.1644688706156785,6.518722677358653,9.250841527248042,14.619550085293012,3.1999969482421875,-1.5509478902113756,-4.824998474121088,-9.148189442339259,-0.5018075059029172,-6.9865939582301735,-2.6634029900120026,8.58687707031251,5.681816211417385,-29.700382336840477,2.1615954841090796,9,4.349998474121094,4.8000030517578125,7.249996185302734,7.900001525878906,9.899993896484375,0,-0.023880597014925398,1.1904727304433755,169.60000610351562,-1.3750059604985838,171.0,1.1379284943832049,169.39999389648438,-0.023880597014925398 3741,2014-09-30,166.0,168.5,166.0,168.0,538850.0,-0.008955223880596996,-1.5,0.9090921701496057,36.607157454182804,44.3403153091515,5.798096356119004,6.418615545762407,7.839105710869205,10.673170602469952,15.378594207233695,2.5,-1.5018274602161341,-5.959998321533192,-11.093333653509006,-0.8266629895573772,-8.526665987521085,-3.3933306555452987,9.541664446093762,0.0,-36.07128477178784,2.566667665987901,9,5.349998474121094,5.599998474121094,8.949996948242188,8.400001525878906,11.5,1,-0.0018072472997459066,1.0,167.5,1.1904727304433755,169.60000610351562,-1.3750059604985838,171.0,-0.0018072472997459066 3742,2014-10-01,165.3000030517578,166.10000610351562,164.3000030517578,165.0,622535.0,-0.004216849085796337,-1.1176544506377288,-0.15000152587890625,35.96493693708163,43.68994607954994,6.140524542923487,6.739573726497412,8.337976879462985,11.293831028276514,16.828437379301576,1.8000030517578125,-1.4426167160821706,-6.199995422363287,-11.982724818352068,-0.4172660263745058,-9.091360120357677,-3.3086307243688964,9.478328238648459,13.88889477576988,-24.570330265974807,2.8913646979943857,10,5.1999969482421875,5.4499969482421875,9.649993896484375,9.099998474121094,15.300003051757784,2,0.03871744572491287,-1.5,166.0,1.0,167.5,1.1904727304433755,169.60000610351562,0.03871744572491287 3743,2014-10-02,163.1999969482422,166.10000610351562,162.89999389648438,165.3000030517578,390425.0,-0.012704210918000336,-1.3703686958880574,-6.999949137887188,31.27572171506148,39.99916689305832,7.649752378539517,8.36260960107353,10.21475565688553,13.307870498299508,18.460586500935662,3.20001220703125,-1.2266574373139179,-7.725001525878895,-14.387976072850535,-1.0620269789072552,-11.056488799364729,-4.393514252393061,10.530501518299246,3.797502583367939,-34.255678480761944,3.331487273485824,10,6.1999969482421875,6.8000030517578125,12.049999237060547,11.200004577636719,15.800003051757812,3,0.0686274335641941,-1.1176544506377288,165.3000030517578,-1.5,166.0,1.0,167.5,0.0686274335641941 3744,2014-10-03,165.0,165.89999389648438,163.6999969482422,163.6999969482422,477090.0,0.011029430670447038,-2.3846027442280833,-0.6190472730443376,36.57589373713097,37.66827520535237,4.540034890778799,6.13691778984645,8.214286493704975,11.420318037363472,20.180938989197983,2.6999969482421875,-1.3772538881560763,-5.454998779296886,-12.40579367643295,1.495796117839177,-8.930396227864918,-1.9796013307288547,7.430837918134586,28.767194871376823,-8.181277443617859,3.4753974485680317,10,4.349998474121094,4.799995422363281,10.14999771118164,9.400001525878906,15.5,4,0.07636367335464023,-1.3703686958880574,163.1999969482422,-1.1176544506377288,165.3000030517578,-1.5,166.0,0.07636367335464023 3745,2014-10-06,163.60000610351562,166.0,163.39999389648438,165.6999969482422,329125.0,-0.008484811493844724,-1.0799921875476834,-1.6153737807669284,36.71877700834822,36.996218187904375,4.57084874713334,7.13067010748415,9.480455830916071,12.712555854187656,21.514937198290184,2.600006103515625,-1.623676442698354,-6.364993286132801,-13.806064253086333,1.076077680820731,-10.085528769609567,-2.644457802656035,7.687130532020944,12.500204358559353,-25.04688708346115,3.7205354834767634,10,3.9999923706054688,6.199989318847656,11.474990844726562,10.799995422363281,18.49999999999997,0,0.08190705010124333,-2.3846027442280833,165.0,-1.3703686958880574,163.1999969482422,-1.1176544506377288,165.3000030517578,0.08190705010124333 3746,2014-10-07,160.8000030517578,163.60000610351562,159.8000030517578,163.5,458872.0,-0.017114932440687958,1.6206834863592119,1.2857184377838329,29.889314683456206,36.353288792469186,6.2398959088714605,9.487762226509659,12.091995921369175,15.38902379645981,22.827025943658807,3.8000030517578125,-2.693645276342437,-8.574996185302723,-16.949106605083387,-0.2008857655220595,-12.762051395193055,-4.387940975412391,9.480676455092492,15.87300818403544,-18.311247003815524,4.187055209890327,10,4.849998474121094,7.4499969482421875,13.799995422363281,13.599998474121094,18.599990844726562,1,0.10323377195075922,-1.0799921875476834,163.60000610351562,-2.3846027442280833,165.0,-1.3703686958880574,163.1999969482422,0.10323377195075922 3747,2014-10-08,157.60000610351562,159.8000030517578,157.10000610351562,159.8000030517578,524460.0,-0.01990047815616136,1.4545460850748029,0.8148146055033428,25.752503411539323,34.61310419741509,8.482013583195823,12.178006445120047,14.95607472817747,18.466380754668478,24.289141997773626,3.6999969482421875,-3.7637817316932,-11.054993438720714,-20.836706111505634,-1.2732807659357945,-15.945849775113174,-6.1641371023282545,11.213378699621728,5.555555555555555,-24.737249299894238,4.890856336392453,10,6.349998474121094,9.299995422363281,16.899993896484375,16.79999542236328,23.399993896484375,2,0.1262689919149722,1.6206834863592119,160.8000030517578,-1.0799921875476834,163.60000610351562,-2.3846027442280833,165.0,0.1262689919149722 3748,2014-10-09,157.5,160.6999969482422,157.0,160.0,592771.0,-0.0006345564698134742,-1.1142839704241072,1.1363652126870072,13.22960132424852,31.57260486617243,7.225497834159853,11.762719342003322,14.770103062572588,18.43393669777521,25.717707613420526,3.6999969482421875,-4.427434965750422,-10.444999694824219,-21.29875527361446,0.40875588396602325,-15.87187748421934,-5.018121905429098,9.439244211197888,5.555555555555555,-15.767417698445344,5.4268777893951174,10,6.099998474121094,9.349998474121094,16.900001525878906,16.900001525878906,22.100006103515625,3,0.14666670541914661,1.4545460850748029,157.60000610351562,1.6206834863592119,160.8000030517578,-1.0799921875476834,163.60000610351562,0.14666670541914661 3749,2014-10-10,152.1999969482422,155.8000030517578,152.1999969482422,155.60000610351562,1008913.0,-0.033650813027033766,-1.1176449468860934,1.360003662109375,11.333358086467456,28.59414048416851,10.949168410185592,16.31621179423138,19.79401641847062,23.575712675418515,27.45749021685645,5.3000030517578125,-4.905865530742972,-14.740002441406261,-27.4580591720009,-2.0219457108116217,-21.09903080670358,-8.380974076108942,12.950183304940083,0.0,-13.090706669263897,6.359028365297317,10,8.150001525878906,12.25,21.425003051757812,22.20000457763672,27.300003051757812,4,0.17608412345022284,-1.1142839704241072,157.5,1.4545460850748029,157.60000610351562,1.6206834863592119,160.8000030517578,0.17608412345022284 3750,2014-10-13,153.5,155.60000610351562,149.89999389648438,151.60000610351562,686821.0,0.008541413126308406,-1.1509405715404415,-0.558820229509521,16.726009373559307,26.385124030765898,8.330458182018674,14.300228457509292,18.282142307848545,22.171337097532586,28.980325994985044,5.70001220703125,-5.68137895309053,-12.519999694824207,-26.341505763867275,1.3015063742188602,-19.430752729345755,-5.609246660302659,9.060143592194265,26.277393400189787,15.036404472851563,6.910753034521538,10,4.5,9.799995422363281,20.02499771118164,20.900001525878906,30.0,0,0.17589576547231278,-1.1176449468860934,152.1999969482422,-1.1142839704241072,157.5,1.4545460850748029,157.60000610351562,0.17589576547231278 3751,2014-10-14,157.60000610351562,157.89999389648438,152.89999389648438,153.5,873165.0,0.026710137482186536,1.127667863566415,2.157904881221992,29.932010214038073,25.714798839316614,3.2560110743235384,9.68886449557209,14.016762749304576,17.976966425160185,29.79128530476205,5.0,-6.323088883408587,-7.779994201660145,-21.929062246661772,6.369073843341482,-14.854528224160958,-0.7054601791593313,2.428107549536662,71.29638917813077,56.534778043728416,7.074534022500816,10,0.399993896484375,5.699989318847656,15.924991607666016,16.79999542236328,24.099990844726562,1,0.15545684677136218,-1.1509405715404415,153.5,-1.1176449468860934,152.1999969482422,-1.1142839704241072,157.5,0.15545684677136218 3752,2014-10-15,154.0,158.6999969482422,152.89999389648438,157.5,739240.0,-0.02284267743715096,-1.035084431785328,-0.8536572657779365,22.929957353175567,24.787491687995956,5.682075856561653,12.537653037211868,17.44161527991406,21.431975175781503,30.529093272487806,5.8000030517578125,-6.89725434826974,-10.495000457763666,-25.183550641344283,4.1935497258169505,-17.839275549553975,-3.150725365973358,-4.100006103515625,37.96300874978277,23.36329739149744,7.34427509179031,10,3.9499969482421875,9.299995422363281,19.450000762939453,20.400001525878906,29.100006103515597,2,0.16493502530184667,1.127667863566415,157.60000610351562,-1.1509405715404415,153.5,-1.1176449468860934,152.1999969482422,0.16493502530184667 3753,2014-10-16,152.1999969482422,156.10000610351562,150.10000610351562,154.60000610351562,1056097.0,-0.01168833150492088,1.2222184546263721,0.6857169015066964,22.64152391956611,23.239228374933194,6.434269486867919,13.460482260006557,19.04838476463368,23.06067156655166,32.6250624617988,6.0,-7.4271175177225075,-11.300003051757812,-26.50637040274225,3.906364299226624,-18.903186727250016,-3.6968193762656085,-2.1240029907226585,26.136389251573995,11.092275745767598,7.603183675492216,10,5.75,11.099998474121094,20.700000762939453,22.20000457763672,33.90000915527341,3,0.18922472818151026,-1.035084431785328,154.0,1.127667863566415,157.60000610351562,-1.1509405715404415,153.5,0.18922472818151026 3754,2014-10-17,158.1999969482422,159.3000030517578,152.1999969482422,152.5,576841.0,0.03942181419386226,-1.2539690997561017,-2.3749896685676504,36.97479566274597,23.2676748920885,-0.7059920380616518,6.352783867068638,12.962797060065213,16.917725280458058,35.33791786419979,7.100006103515625,-7.80412783099186,-4.390003204345703,-18.483509237346937,9.70350282865553,-11.43675622084632,2.6567498121549136,-8.099990844726562,88.29781880692619,69.09232353006708,7.046753016500617,10,-1.4499969482421875,5.099998474121094,14.700000762939453,16.20000457763672,27.5,4,0.1352718683191556,1.2222184546263721,152.1999969482422,-1.035084431785328,154.0,1.127667863566415,157.60000610351562,0.1352718683191556 3755,2014-10-20,156.5,158.89999389648438,155.0,158.5,703349.0,-0.010745872193653527,1.7857220708446866,-0.35087738084084,36.76881122638078,24.0320633968579,-0.1330347373444738,6.9189807495536115,14.462197291276738,18.420328071533646,38.19737934351842,3.899993896484375,-7.948217185996128,-5.145000457763672,-18.11143085654939,7.821429941022046,-11.628215657156545,1.3382147416292014,-6.399993896484375,69.56517412440229,45.9503610765709,6.483215199392864,10,-1.2000045776367188,6.799995422363281,16.39999771118164,17.900001525878906,30.600006103515597,0,0.14696485623003186,-1.2539690997561017,158.1999969482422,1.2222184546263721,152.1999969482422,-1.035084431785328,154.0,0.14696485623003186 3756,2014-10-21,162.10000610351562,162.10000610351562,154.6999969482422,155.8000030517578,590994.0,0.03578278660393375,1.349208117671849,-3.1500015258789062,46.07843833902234,26.29050061102268,-6.179034174432957,0.551803280088393,8.709636189487583,12.650294207665127,39.866497277986866,7.4000091552734375,-8.27588382152669,0.9600051879882869,-11.025144356182068,12.945154732158642,-5.032569584096876,6.95257996007345,-11.632000122070309,100.0,72.05035132725085,5.9925747720851765,10,-6.100006103515625,1.1999893188476562,11.724994659423828,12.299995422363281,23.99999999999997,1,0.13201723066449822,1.7857220708446866,156.5,-1.2539690997561017,158.1999969482422,1.2222184546263721,152.1999969482422,0.13201723066449822 3757,2014-10-22,164.89999389648438,165.5,162.89999389648438,163.0,600423.0,0.017273212137824956,-1.4761890921773502,0.30158618668513865,52.0481883411864,30.603676946238,-8.755339180400739,-2.743246543727082,5.718784316370375,9.670883568276281,40.4290500307226,3.399993896484375,-8.480878553853529,3.9849929809570312,-7.506016399405354,15.476002361319416,-1.7605117092241471,9.73049767113821,-13.73406790771483,96.10385492651008,62.40994461909507,5.745504690181186,10,-7.1999969482421875,-1.5999984741210938,8.275005340576172,9.500007629394531,21.50000000000003,2,0.10187994950626855,1.349208117671849,162.10000610351562,1.7857220708446866,156.5,-1.2539690997561017,158.1999969482422,0.10187994950626855 3758,2014-10-23,165.5,166.6999969482422,163.0,165.0,474660.0,0.0036386059777071544,1.5517274037905016,0.26315874010183266,50.620347112682516,34.96889794915079,-9.05325211888777,-3.980508486614184,4.956741487443253,8.923459573504545,40.90851715078854,3.6999969482421875,-8.223429628131157,4.859999084472662,-5.851609658271741,15.571607827217065,-0.4958052868995537,10.215803455844878,-13.187348090332023,91.72415897764009,55.035626187719345,5.3558043713722085,10,-7.200004577636719,-2.2000045776367188,7.674999237060547,8.900001525878906,21.899993896484403,3,0.10634444775538121,-1.4761890921773502,164.89999389648438,1.349208117671849,162.10000610351562,1.7857220708446866,156.5,0.10634444775538121 3759,2014-10-24,162.8000030517578,165.6999969482422,162.5,165.5,475192.0,-0.016314180956146118,1.0645202573328543,-5.399993896484375,49.03845836425132,38.559170059227675,-5.242862597018075,-1.9142139939839353,7.447091691901306,11.43808432233854,41.14562023834968,3.1999969482421875,-7.548667551044701,2.500002288818365,-7.41627972887278,12.41628430650951,-2.4581387200271934,7.4581432976639235,-9.048616638232403,67.50005086263022,26.60545660793406,4.958141008845567,10,-4.400001525878906,0.49999237060546875,10.274993896484375,11.599998474121094,25.899993896484375,4,0.14312040918297875,1.5517274037905016,165.5,-1.4761890921773502,164.89999389648438,1.349208117671849,162.10000610351562,0.14312040918297875 3760,2014-10-27,163.5,164.8000030517578,162.5,164.39999389648438,400458.0,0.004299735473712651,1.705866513481492,0.33333144953008526,53.417716335744224,41.168692961639465,-4.889353076491631,-3.0875460132256194,6.463888258081624,10.556500499940853,41.00045976377731,2.3000030517578125,-6.532659114396438,3.399999237060541,-6.055493058418364,12.855491532539446,-1.3277469106789113,8.127745384799994,-8.453752533002898,73.33335876464844,28.0644357127333,4.727746147739454,10,-5.099998474121094,-0.600006103515625,10.14999771118164,10.900001525878906,26.100006103515597,0,0.13577979784857597,1.0645202573328543,162.8000030517578,1.5517274037905016,165.5,-1.4761890921773502,164.89999389648438,0.13577979784857597 3761,2014-10-28,165.6999969482422,165.6999969482422,162.89999389648438,165.0,499414.0,0.01345563882716938,7.0000435967302455,-0.777779661591672,60.5194644603127,45.345304862432485,-6.5034417531084046,-5.598193096450956,3.9842909162319984,8.150738368199768,40.506779434178206,2.8000030517578125,-4.708524174105207,5.614996337890631,-3.8019598727616426,15.031952548542904,0.9065182325645083,10.323474443216753,-9.488374533120577,76.19045889024927,24.828239714060956,4.708478105326137,10,-7.299995422363281,-2.8499984741210938,7.950000762939453,8.700004577636719,21.300003051757812,1,0.1291491222052219,1.705866513481492,163.5,1.0645202573328543,162.8000030517578,1.5517274037905016,165.5,0.1291491222052219 3762,2014-10-29,171.6999969482422,174.3000030517578,169.60000610351562,170.89999389648438,1203826.0,0.03621001877190233,-1.7647214580313346,1.1428664850136239,65.9909842569882,50.1619115665905,-10.871961873542432,-11.693678588630803,-2.2184582440002316,1.96659672419608,39.98540433946257,8.600006103515625,-2.9815148477557045,11.294996643066412,0.7629458239317444,21.82704746220108,6.028971233499078,16.561022052633746,-14.439537079808531,77.96605566870333,19.94997843557347,5.266025409567338,10,-8.449996948242188,-9.599998474121094,1.9500007629394531,2.7000045776367188,13.900009155273409,2,0.08386726506241104,7.0000435967302455,165.6999969482422,1.705866513481492,163.5,1.0645202573328543,162.8000030517578,0.08386726506241104 3763,2014-10-30,174.39999389648438,175.6999969482422,172.1999969482422,173.5,857315.0,0.015725084427672398,1.0,1.1249880791165194,76.55501833427331,54.559714085649084,-11.277692468378234,-14.241760284493864,-5.106905864100781,-0.8462291269955244,39.226768014559184,4.0,-1.8053936726496147,13.434993743896484,1.220547667963018,25.64943981982995,7.327770705929765,19.542216781863203,-15.094788846051813,90.15148975522354,23.772439987188648,6.10722303796673,10,-9.199996948242188,-11.599998474121094,-1.1249961853027344,7.62939453125e-06,13.300003051757812,3,0.0688073418576074,-1.7647214580313346,171.6999969482422,7.0000435967302455,165.6999969482422,1.705866513481492,163.5,0.0688073418576074 3764,2014-10-31,177.60000610351562,177.89999389648438,176.1999969482422,176.5,607124.0,0.01834869448980969,1.0000179517099004,1.2222372927333762,77.5743699902651,59.09366505941401,-12.780412213374547,-17.338358473941412,-8.445950805631497,-4.128834015703546,38.56011828784675,3.5,0.17357367121599054,16.005005645751964,1.7799759408356408,30.230035350668288,8.892490793293803,23.117520498210126,-15.999530187389723,98.05202654634016,25.50155240152344,7.1125148524581645,10,-11.300010681152344,-13.70001220703125,-4.325008392333984,-3.2000045776367188,10.099990844726562,4,0.05518010955054131,1.0,174.39999389648438,-1.7647214580313346,171.6999969482422,7.0000435967302455,165.6999969482422,0.05518010955054131 3765,2014-11-03,177.0,179.0,176.10000610351562,177.89999389648438,473710.0,-0.0033784126289156946,-1.1481581951555841,-0.8181717297822166,74.1293383153391,62.210431723449204,-10.020429226995105,-16.530513696143203,-8.007711085438132,-3.5886039932026392,37.855719548079904,2.899993896484375,2.4843647419676813,14.734999847412098,-1.0629710711840232,30.53297076600822,6.836014388114023,22.633985306710173,-12.791601207016754,87.57764446087212,14.254333075654799,7.898985459298067,11,-6.25,-12.550003051757812,-4.174999237060547,-2.5999984741210938,7.5,0,0.06610167767368469,1.0000179517099004,177.60000610351562,1.0,174.39999389648438,-1.7647214580313346,171.6999969482422,0.06610167767368469 3766,2014-11-04,177.39999389648438,177.8000030517578,175.6999969482422,176.8000030517578,618657.0,0.002259852522510597,1.9999891009362296,-0.6666610152249839,81.62161337362754,65.49636783816489,-8.964607827471184,-16.467405588037252,-8.561711187777405,-4.030687735565209,36.374952310243586,2.100006103515625,4.0260400927970466,14.30499420166015,-2.854500875919001,31.464489279239302,5.725246662870575,22.884741740449726,-10.529106886238111,82.97864742110065,4.968412018759494,8.579747538789574,11,-6.649993896484375,-12.949996948242188,-5.324993133544922,-3.2999954223632812,6.500000000000028,1,0.06877120984654672,-1.1481581951555841,177.0,1.0000179517099004,177.60000610351562,1.0,174.39999389648438,0.06877120984654672 3767,2014-11-05,177.5,178.1999969482422,176.5,177.6999969482422,334051.0,0.0005637322827303226,1.8333354526149817,-0.3333333333333333,85.83569527552486,69.40918430070292,-7.922476556261415,-15.810737892737222,-8.824184177670816,-4.180613033135444,34.42040679470707,1.6999969482421875,5.8664081566986965,13.410000610351574,-4.689943443807664,31.50994466451081,4.360028583271941,22.459972637431207,-8.445872651598052,77.94118637031718,-6.356832597948397,9.04997202707962,11,-6.75,-13.050003051757812,-6.025001525878906,-3.5,6.3000030517578125,2,0.05352112676056331,1.9999891009362296,177.39999389648438,-1.1481581951555841,177.0,1.0000179517099004,177.60000610351562,0.05352112676056331 3768,2014-11-06,180.6000061035156,181.8999938964844,176.60000610351562,176.60000610351562,623606.0,0.01746482311839781,-1.6499938964843892,-20.000305180437792,84.5679055952174,73.35690065969915,-9.672455747730055,-18.015057882994796,-11.941151817199767,-7.300244968256408,33.03840077427227,5.299987792968778,7.121013105618118,15.355006408691366,-3.8864488145598557,34.59646163194259,5.734278797065741,24.97573402031699,-9.755621677825985,79.03244463148692,-4.563011294010863,9.620727611625611,11,-8.400009155273409,-14.700012207031222,-9.975006103515597,-7.45000457763669,1.0,3,0.02768549186611935,1.8333354526149817,177.5,1.9999891009362296,177.39999389648438,-1.1481581951555841,177.0,0.02768549186611935 3769,2014-11-07,179.0,181.5,178.0,181.0,582868.0,-0.008859391192924448,1.3333333333333333,-0.5000000000000036,84.82970161761975,76.8471212465742,-6.183029566637487,-15.077340237503506,-10.389944142215825,-5.745335047824312,30.911212553594815,3.5,7.932005643841308,12.41500015258788,-6.733865551475276,31.563865856651034,2.8405673005563017,21.989433004619457,-5.9444936801514245,53.22588187230332,-30.816462039101296,9.574432852031585,11,-6.600006103515625,-13.100006103515625,-9.300003051757812,-6.5500030517578125,1.8999938964844034,4,0.048603334906381024,-1.6499938964843892,180.6000061035156,1.8333354526149817,177.5,1.9999891009362296,177.39999389648438,0.048603334906381024 3770,2014-11-10,180.5,181.1999969482422,177.60000610351562,177.6999969482422,478556.0,0.008379888268156499,-1.4000061035466693,-1.4000015258789062,82.62408853123945,79.3031905877883,-5.607692206499735,-15.231796225635037,-11.873961675930957,-7.302923971508449,28.361055037045034,3.5999908447265625,8.904444559944494,12.565000152587885,-6.506530200617902,31.636530505793672,3.0292349759849913,22.10076532919078,-5.67559616482427,77.41944216793009,-4.414163977697598,9.535765176602892,11,-4.75,-14.600006103515625,-10.925003051757812,-8.050003051757812,0.10000610351559658,0,0.03988917976865469,1.3333333333333333,179.0,-1.6499938964843892,180.6000061035156,1.8333354526149817,177.5,0.03988917976865469 3771,2014-11-11,182.1000061035156,182.1000061035156,180.0,180.8000030517578,378558.0,0.008864299742468607,2.230771036538943,0.46428629816730227,81.85183845594797,81.06550772100604,-5.181613206629265,-15.707547179460136,-13.468078002751326,-8.919865397953771,26.744210124701056,2.1000061035155966,10.323580445036555,12.940006256103487,-6.480592353089122,32.3606048652961,3.2297069515071826,22.650305560699792,-5.860484256078138,100.0,19.146482934454212,9.7102993045963,11,-4.95000457763669,-16.100006103515597,-13.400009155273409,-9.650009155273409,2.799987792968807,1,0.01317953770479341,-1.4000061035466693,180.5,1.3333333333333333,179.0,-1.6499938964843892,180.6000061035156,0.01317953770479341 3772,2014-11-12,179.39999389648438,181.6999969482422,178.3000030517578,181.0,777154.0,-0.01482708465971383,1.26666259765625,-1.2307710365388722,73.88312096901063,80.76863023597687,-1.4242695157916216,-11.601898700222023,-10.832114369268282,-6.243080497172457,25.167189739109496,3.800003051757784,11.552571596835861,8.969994354248058,-9.578844380102424,27.51883308859854,-0.30442501292719726,18.244413721423314,-1.9883751978312887,50.90886896306844,-27.389404923388156,9.274419367175243,11,-0.49999237060546875,-13.399993896484375,-12.449993133544922,-8.499992370605469,6.100006103515625,2,0.025083612893524343,2.230771036538943,182.1000061035156,-1.4000061035466693,180.5,1.3333333333333333,179.0,0.025083612893524343 3773,2014-11-13,181.0,181.1999969482422,179.1999969482422,179.1999969482422,272711.0,0.008918651939524791,-1.2222184546263721,-1.124997615823304,82.49994141724504,81.31591595008574,-2.2234267842222835,-11.524520874920512,-12.48534486429557,-7.834891846945936,23.10420747720422,2.0,12.451387603898183,9.13000030517577,-7.8666070570846784,26.126607667436218,0.6316966240455599,17.62830398630598,-2.6999969482421875,75.55541992187548,-3.9390280597203713,8.498303681130222,11,-2.0999984741210938,-15.0,-15.574996948242188,-11.449996948242188,7.5,3,0.015469630120208855,1.26666259765625,179.39999389648438,2.230771036538943,182.1000061035156,-1.4000061035466693,180.5,0.015469630120208855 3774,2014-11-14,179.60000610351562,181.0,179.5,181.0,286044.0,-0.007734772908753462,1.1428664850136239,-0.7777730682829653,78.04874936599039,81.75140606682477,-0.5698207962379911,-8.895147968408395,-11.146269307658798,-6.42358394279367,22.15586306145,1.5,12.576320274983232,6.66000595092774,-9.380653886347602,22.700665788203082,-1.3603239677099168,14.680335869565397,-1.3000030517578125,44.44444444444473,-34.349266815292324,8.020329918637666,11,-0.7000045776367188,-13.600006103515625,-14.375007629394531,-10.100006103515625,10.399993896484375,4,0.011135857082584133,-1.2222184546263721,181.0,1.26666259765625,179.39999389648438,2.230771036538943,182.1000061035156,0.011135857082584133 3775,2014-11-17,179.5,179.5,177.3000030517578,178.89999389648438,260966.0,-0.0005568268380680141,6.333248563145313,-0.4285776566757493,75.9398047681903,81.12009399955397,-0.0870504308445561,-7.361098046157053,-11.077361706754118,-6.36701870838337,20.880959142879988,2.3000030517578125,12.032379202145307,5.409999847412109,-8.869157882820303,19.689157577644522,-1.7295790177041113,12.54957871252833,2.6000061035155966,45.83324061505623,-31.914598726576806,7.139578865116211,11,-0.1999969482421875,-13.5,-17.10000228881836,-13.950004577636719,9.899993896484403,0,0.007799408894063609,1.1428664850136239,179.60000610351562,-1.2222184546263721,181.0,1.26666259765625,179.39999389648438,0.007799408894063609 3776,2014-11-18,183.5,183.8999938964844,179.6999969482422,179.6999969482422,415140.0,0.022284122562674202,-1.2105229343431045,6.333273994201719,73.98369546002371,79.80320513116496,-3.4986931913033175,-10.198546139889856,-15.036831100294648,-10.386044224219631,20.95929450869985,4.399993896484403,11.226579726564864,8.34000015258789,-5.3512440255921945,22.031244330767976,1.4943780634978623,15.185622241677919,-6.1999969482421875,93.93947800997331,15.549241427521139,6.845622089090036,11,-3.25,-16.5,-22.85000228881836,-19.100006103515625,5.100006103515597,1,-0.015803781452231047,6.333248563145313,179.5,1.1428664850136239,179.60000610351562,-1.2222184546263721,181.0,-0.015803781452231047 3777,2014-11-19,181.6999969482422,183.6000061035156,181.5,183.5,474946.0,-0.009809280936009857,1.09999008186281,-0.4736846332071138,65.40081264119985,77.67352813627413,-1.1625187264247359,-7.457759113439124,-13.197035032074496,-8.647661066471642,22.048214733905372,2.1000061035155966,10.708477218730934,5.6999969482421875,-7.389011126313392,18.789005022797767,-0.8445070890356021,12.244500985519977,-4.399993896484375,66.66666666666637,-9.81301806337919,6.544504037277797,11,-1.0999984741210938,-14.699996948242188,-21.049999237060547,-17.300003051757812,6.5,2,0.01761143094104578,-1.2105229343431045,183.5,6.333248563145313,179.5,1.1428664850136239,179.60000610351562,0.01761143094104578 3778,2014-11-20,183.1000061035156,183.1000061035156,181.3999938964844,181.6000061035156,377914.0,0.007705058771532158,1.2666829427082575,-0.8333319204848896,62.55704612880617,75.19878863751707,-2.425697324932571,-7.875389167409168,-14.530491021674578,-10.120935237888574,23.50841582972768,1.7000122070311932,9.945205941787066,6.220005798339827,-6.248499406566992,18.688511003246646,-0.014246804113582812,12.454258400793236,-5.668003234863249,87.87895601994661,13.544413206559966,6.234252602453406,11,-2.500007629394503,-16.100006103515597,-22.475009918212862,-18.70001220703122,7.199996948242216,3,0.013107557708805118,1.09999008186281,181.6999969482422,-1.2105229343431045,183.5,6.333248563145313,179.5,0.013107557708805118 3779,2014-11-21,186.1000061035156,186.3999938964844,183.3999938964844,183.3999938964844,540794.0,0.016384488803915964,-1.2222121753283919,1.8000081380207955,68.7242547697749,73.654362664021,-4.8194660429396095,-9.52885975471176,-17.44704836121386,-13.167918814609521,25.144577624502585,3.299987792968807,9.127561930841694,8.055005645751919,-3.1659323192389763,19.275943610742814,2.444536663256457,13.665474628247381,-8.53864341430662,96.70342752990078,23.050813188431988,5.610468982495454,11,-4.250007629394503,-16.800010681152315,-25.475009918212862,-21.70001220703122,3.099990844726591,4,0.012896259096033758,1.2666829427082575,183.1000061035156,1.09999008186281,181.6999969482422,-1.2105229343431045,183.5,0.012896259096033758 3780,2014-11-24,185.6999969482422,186.8999938964844,185.3000030517578,185.5,279799.0,-0.0021494311776159014,-4.33338419673975,0.07407260890205188,67.07815053917398,72.01284178437943,-4.027836870229294,-7.779253041379633,-16.953628816326557,-12.801729107608878,26.89929533931441,1.599990844726591,8.237595073274349,6.544996643066412,-2.8635081499961927,15.953501436129017,1.8407442465351096,11.249249039597714,-7.785089010742183,83.33336865461895,10.411801418577582,4.704252396531299,11,-3.5999984741210938,-14.900001525878906,-25.674999237060547,-21.300003051757812,1.8000030517578125,0,0.023155644170292033,-1.2222121753283919,186.1000061035156,1.2666829427082575,183.1000061035156,1.09999008186281,181.6999969482422,0.023155644170292033 3781,2014-11-25,187.1000061035156,188.1999969482422,185.6999969482422,185.8000030517578,632813.0,0.007539090890042566,-2.3332994252581254,6.500114442664083,68.7499627471948,71.44249087084435,-5.189768541598397,-7.898799903239507,-18.19367655175384,-14.17187504740545,29.092167751287263,2.5,7.484678473762926,6.875005340576138,-0.7980206020693288,14.548031283221604,3.0384923692533903,10.711518311898885,-8.645993008476523,83.8236713078791,11.060468410463542,3.8365129713227373,11,-4.350006103515597,-15.650009155273409,-27.800010681152315,-22.70001220703122,1.0,1,0.012292825857505907,-4.33338419673975,185.6999969482422,-1.2222121753283919,186.1000061035156,1.2666829427082575,183.1000061035156,0.012292825857505907 3782,2014-11-26,186.1000061035156,187.8999938964844,183.5,187.5,418637.0,-0.005344735261241684,3.0000277434836717,-1.0769158538446644,61.70209726641135,69.13161929852949,-3.5083672222059477,-6.07620335455394,-17.083946557130446,-13.157103992571962,29.987741749292297,4.399993896484403,6.846522564900624,5.155004882812477,-1.8205884830979358,12.13059824872289,1.6672081998572708,8.642801565767684,-6.866314300220267,69.11779555475717,-2.7345611202417928,3.487796682955203,11,-3.3500061035155966,-10.750007629394503,-26.450008392333956,-21.70001220703122,7.099990844726591,2,0.01343363738854153,-2.3332994252581254,187.1000061035156,-4.33338419673975,185.6999969482422,-1.2222121753283919,186.1000061035156,0.01343363738854153 3783,2014-11-27,186.3999938964844,187.1999969482422,185.0,185.8999938964844,246078.0,0.0016119708926927157,1.095229099152833,-0.35714441416893006,66.6666208445656,67.86693835170452,-3.3098812936516424,-5.724588850284306,-17.281351539914084,-13.378154331458745,30.677390587850194,2.1999969482421875,6.159134450650896,4.85499267578129,-1.8075437868390622,11.517529138401642,1.523724444471128,8.186260907091452,-6.448997681593312,62.49996026359579,-11.224853311434835,3.3312682313101725,11,-3.6499938964844034,-11.04999542236331,-25.89999771118167,-22.00000000000003,7.0,3,0.0096566690488058,3.0000277434836717,186.1000061035156,-2.3332994252581254,187.1000061035156,-4.33338419673975,185.6999969482422,0.0096566690488058 3784,2014-11-28,187.3999938964844,190.6999969482422,185.5,187.1000061035156,586932.0,0.005364807042619102,-1.9714268275669642,0.5999755859376137,65.89857214580354,66.75124583810599,-3.4498901534372237,-6.274448335991963,-18.30365627423248,-14.32932502832577,31.248152286925656,5.1999969482421875,5.906325798763788,5.3649932861328296,-1.5138924448023374,12.243879017067997,1.925550420665246,8.804436151600413,-6.78907762292522,54.166604854416654,-18.302239191445473,3.4394428654675835,11,-2.199996948242216,-10.79999542236331,-26.599998474121122,-23.00000000000003,8.600006103515597,4,0.015474969315502296,1.095229099152833,186.3999938964844,3.0000277434836717,186.1000061035156,-2.3332994252581254,187.1000061035156,0.015474969315502296 3785,2014-12-01,188.6999969482422,189.6999969482422,187.3999938964844,188.6000061035156,438780.0,0.0069370495949743205,1.1904886466848048,0.33331637843339884,65.42051076919141,65.79978087245794,-3.696343440796028,-7.012509305929427,-19.579079865471556,-15.623538425078436,31.66666394137105,2.300003051757784,5.31384383399643,6.079996490478521,-0.9835053379337353,13.143498318890778,2.548245576272393,9.61174740468465,-7.080172607214706,72.22221044846025,3.1022019187815175,3.5317509142061336,12,-2.6500015258789062,-12.099998474121094,-27.849998474121094,-24.300003051757812,10.0,0,0.002649708574913978,-1.9714268275669642,187.3999938964844,1.095229099152833,186.3999938964844,3.0000277434836717,186.1000061035156,0.002649708574913978 3786,2014-12-02,189.6000061035156,191.6999969482422,189.1999969482422,189.3999938964844,288593.0,0.00476952395245811,-7.333248563145313,2.0003052037223483,76.02039068655084,66.97973398860806,-4.067848072693664,-7.327337194492884,-20.340383350844206,-16.502885495244044,32.347163169175126,3.0,4.996470652342708,6.370005035400368,-0.8995713846391595,13.639581455439895,2.735216825380604,10.004793245420132,-7.07216450176665,74.39034602108285,2.8441973975909036,3.6347882100197637,12,-3.0500106811523153,-12.300010681152315,-28.950008392333956,-25.20001220703122,6.799987792968807,1,-0.011075981202073648,1.1904886466848048,188.6999969482422,-1.9714268275669642,187.3999938964844,1.095229099152833,186.3999938964844,-0.011075981202073648 3787,2014-12-03,187.0,190.8999938964844,186.6000061035156,190.0,540003.0,-0.013713111918868148,-1.2631587401018287,-14.999084528536457,64.56308090699275,67.20262674173989,-0.711830788075531,-4.194159761975925,-17.538757787611928,-13.964188425610814,32.65080262919961,4.299987792968807,4.799650167742726,3.294998931884777,-3.6315252364362323,10.221523100205786,-0.16826315227572763,6.758261016045282,-3.3714997566718523,29.850759865267108,-39.4867990751673,3.4632620841605113,12,0.5499954223632812,-6.349998474121094,-26.375,-22.600006103515625,9.199996948242188,2,0.005882385580297411,-7.333248563145313,189.6000061035156,1.1904886466848048,188.6999969482422,-1.9714268275669642,187.3999938964844,0.005882385580297411 3788,2014-12-04,185.6000061035156,188.1000061035156,182.6000061035156,187.5,466382.0,-0.0074865983769218936,2.5483801104537918,0.6333312988281344,64.56308090699267,66.74027409031964,1.2070118430994512,-2.530091231764686,-16.000836396830238,-12.60712277654008,31.90704490932026,5.5,4.410085099727581,1.6450050354003736,-5.169678049667908,8.459688120468655,-1.7623365071337673,5.0523465779345145,6.099990844726591,32.967066134341096,-37.88680267501513,3.4073415425341413,12,1.5499954223633097,-3.650009155273409,-22.92500686645505,-21.20001220703122,11.699996948242216,3,0.04094822518749175,-1.2631587401018287,187.0,-7.333248563145313,189.6000061035156,1.1904886466848048,188.6999969482422,0.04094822518749175 3789,2014-12-05,187.6999969482422,187.8000030517578,185.0,187.3999938964844,419393.0,0.011314605472347639,10.199670420214227,-0.15789685025456435,68.14156902063652,66.85843169937104,-0.7176177401114217,-4.158067515904747,-17.890521011251224,-14.706332042966011,31.12309359807138,2.8000030517578125,4.50274558341917,3.3099960327148494,-3.2799167144797536,9.899908779909453,0.015039659117547899,6.604952406312151,3.8180001831054824,56.04391182087854,-17.23237367894506,3.294956373597302,12,-0.5499954223632812,-4.0,-23.700000762939453,-23.75,9.900009155273409,4,0.030367592119961317,2.5483801104537918,185.6000061035156,-1.2631587401018287,187.0,-7.333248563145313,189.6000061035156,0.030367592119961317 3790,2014-12-08,187.6999969482422,188.1999969482422,186.1999969482422,187.3000030517578,362017.0,0.0,1.8571553133514986,1.3332994252582515,61.29030140995975,66.02958043967827,-0.4515703510037099,-3.785067150674365,-17.608178890984163,-14.679994994516505,30.465870341151774,2.0,4.6370384740648944,2.949996185302723,-3.530906633308348,9.430899003913794,-0.29045522400281243,6.190447594608258,3.639640362548846,56.04391182087854,-14.01473873165822,3.2404514093055403,12,-0.5499954223632812,-4.0,-22.60000228881836,-23.75,8.600006103515625,0,0.04421951617850328,10.199670420214227,187.6999969482422,2.5483801104537918,185.6000061035156,-1.2631587401018287,187.0,0.04421951617850328 3791,2014-12-09,184.5,188.8999938964844,184.3999938964844,187.6999969482422,633127.0,-0.01704846563809259,-1.6470516957406096,-8.000114442664225,57.00000228881664,65.50712544216773,2.6159225572430955,-0.4174527118874778,-14.108845902055293,-11.472001445052172,29.424196736044685,4.5,4.255425437511462,-0.3700004577636662,-6.732092327195403,5.992091411668071,-3.5510463924795204,2.811045476952188,6.664844686645523,22.891526395905675,-45.63003790463155,3.181045934715864,12,2.6500015258789062,-0.8000030517578125,-16.900001525878906,-20.050003051757812,13.800003051757812,1,0.07696475310700368,1.8571553133514986,187.6999969482422,10.199670420214227,187.6999969482422,2.5483801104537918,185.6000061035156,0.07696475310700368 3792,2014-12-10,183.8999938964844,186.1999969482422,183.3999938964844,185.3999938964844,471644.0,-0.003252065601710541,-1.2400024414062272,0.46875044703526214,52.08330021966301,63.88675648384523,3.20844019015243,0.5659861499460703,-13.187737774094643,-10.872196756805153,28.818310927706893,2.800003051757784,3.9253980152146823,-1.195006561279257,-7.03983247800906,4.649819355450546,-4.117419519644159,1.7274063970856446,7.093554018498509,20.634766854940214,-43.56121168158866,2.922412958364908,12,3.250007629394503,0.20000457763669033,-16.29999542236331,-19.449996948242216,15.400009155273409,2,0.06797172601884993,-1.6470516957406096,184.5,1.8571553133514986,187.6999969482422,10.199670420214227,187.6999969482422,0.06797172601884993 3793,2014-12-11,183.8000030517578,185.0,182.1000061035156,184.1999969482422,320481.0,-0.0005437240241719099,1.8999938964844034,0.26666259765625,42.9447772357633,61.3363348271741,3.241740868082559,0.9344093766430319,-12.693486548051794,-10.76979743302229,28.048225382913074,2.8999938964844034,3.3866369020269076,-1.43499755859375,-6.993972116874318,4.123976999686818,-4.214484837734034,1.3444897205465338,7.025674026995745,25.00000000000021,-33.63472081341702,2.779487279140282,12,3.0999984741210938,0.34999847412109375,-16.20000457763672,-19.350006103515625,16.699996948242188,3,0.06746460114580377,-1.2400024414062272,183.8999938964844,-1.6470516957406096,184.5,1.8571553133514986,187.6999969482422,0.06746460114580377 3794,2014-12-12,181.6000061035156,183.8999938964844,181.3999938964844,183.8999938964844,215009.0,-0.011969515297683087,1.1739245813761636,5.750057221332255,38.67405271113405,58.364506154056606,5.065142558242599,3.469823469111901,-10.17469293661614,-8.576967048281148,27.225306331319093,2.5,3.0986770142516775,-3.7349945068359602,-8.927001787988274,1.457012774316354,-6.330998147412117,-1.1389908662598032,8.876644136228435,2.6668294270825754,-50.660760691496606,2.596003640576154,12,4.949989318847685,2.8999938964844034,-12.550010681152315,-15.700012207031222,23.699996948242216,4,0.0864537247828776,1.8999938964844034,183.8000030517578,-1.2400024414062272,183.8999938964844,-1.6470516957406096,184.5,0.0864537247828776 3795,2014-12-15,180.8999938964844,183.1000061035156,180.1999969482422,181.1999969482422,308523.0,-0.0038546926404405824,-2.4117816014576325,0.13043680174082245,32.183866718815665,53.4937812687527,5.07618333501307,4.511399222951894,-9.11231248002727,-7.845153201491627,27.2643649541224,2.900009155273409,2.6286670487875767,-4.505006408691372,-9.394727451634282,0.3847146342515373,-6.949866930162813,-2.0601458872199316,9.032056962664058,8.04594475614898,-39.71290950654917,2.444860521471449,12,4.650001525878878,3.6000061035155966,-11.750000000000028,-15.000000000000028,19.90000915527341,0,0.09231626738797671,1.1739245813761636,181.6000061035156,1.8999938964844034,183.8000030517578,-1.2400024414062272,183.8999938964844,0.09231626738797671 3796,2014-12-16,180.6000061035156,182.3000030517578,177.8000030517578,182.3000030517578,540382.0,-0.0016583073692112427,4.294127150819937,5.666598850516882,33.532916076568185,50.04598517648331,4.431258542967015,4.83065745465305,-8.355704796086712,-7.524365713307219,26.61875407743,4.5,2.0699160005333397,-4.659994506835972,-9.943692599825226,0.6237035861532831,-7.301843553330599,-2.0181454603413442,8.55348044276036,33.33339388412724,-11.239404083375582,2.6418490464946274,12,2.749992370605497,3.8999938964844034,-9.775009155273409,-14.700012207031222,24.399993896484403,1,0.08693242756173203,-2.4117816014576325,180.8999938964844,1.1739245813761636,181.6000061035156,1.8999938964844034,183.8000030517578,0.08693242756173203 3797,2014-12-17,184.8999938964844,186.8000030517578,182.0,184.0,590690.0,0.023809455413330127,1.0425491851178494,-0.5294091247722476,46.37680838924543,48.02528823006695,-0.2212037185076099,0.8249953468934166,-12.036530702118824,-11.831030068713432,25.64977380821964,6.199996948242216,1.4911015732671444,-0.5200065612792741,-5.536861122942554,4.496848000384006,-3.0284338421109283,1.98842071955238,3.118144300339736,78.88878716362879,35.072421622093906,2.5084272808316457,12,-1.5499954223633097,-0.3999938964844034,-13.32499313354495,-18.899993896484403,20.600006103515597,2,0.07247165818066681,4.294127150819937,180.6000061035156,-2.4117816014576325,180.8999938964844,1.1739245813761636,181.6000061035156,0.07247165818066681 3798,2014-12-18,185.5,187.3000030517578,185.3000030517578,187.1000061035156,537644.0,0.003245030412772687,1.0,-1.7777966159166327,45.320209263518635,45.48958159038718,-0.9352377627093631,0.4363833529473027,-11.994413029641521,-12.405550593797614,24.708922842088928,2.400009155273409,0.5806750867552068,-0.040000152587879256,-4.9365718561597305,4.856571550983972,-2.488286004373805,2.4082856991980464,-7.6999969482421875,81.05259945518092,36.95319598946811,2.4482858517859216,12,-2.1500015258789062,-1.0,-13.049999237060547,-19.5,22.300003051757812,3,0.07439354744882909,1.0425491851178494,184.8999938964844,4.294127150819937,180.6000061035156,-2.4117816014576325,180.8999938964844,0.07439354744882909 3799,2014-12-19,188.5,189.6999969482422,186.1999969482422,186.1999969482422,626195.0,0.016172506738544534,-2.0434742226320712,-1.4374964237349814,49.54546116600811,44.184599341059226,-4.257550242166303,-2.5029222649008886,-14.133328710086488,-15.32404036761477,23.305140284285166,4.1999969482421875,0.15236199906550496,2.8400001525878906,-2.22895515399199,7.908955459167771,0.3055224992979504,5.374477805877831,-10.50999694824219,89.91598685948316,47.334343249192855,2.5344776532899465,12,-4.75,-4.0,-16.049999237060547,-22.5,17.800003051757812,4,0.06366047745358094,1.0,185.5,1.0425491851178494,184.8999938964844,4.294127150819937,180.6000061035156,0.06366047745358094 3800,2014-12-22,190.0,191.1000061035156,188.6999969482422,189.0,311587.0,0.007957559681697646,-1.9999999999999645,0.43478203180458164,50.88494320483536,43.50514833172797,-6.031233318936927,-3.862280551722165,-14.778969961960797,-16.705835858953577,21.849720856254184,2.6000061035155966,-0.14916343018970224,4.125,-1.3031423161273779,9.553142316127378,1.410928841936311,6.839071158063689,-11.541597192382824,91.72927931493808,50.97477427363564,2.7140711580636947,12,-5.549995422363281,-5.5,-17.549999237060547,-24.0,19.300003051757812,0,0.08052633185135694,-2.0434742226320712,188.5,1.0,185.5,1.0425491851178494,184.8999938964844,0.08052633185135694 3801,2014-12-23,189.3999938964844,190.5,188.8000030517578,190.3999938964844,186193.0,-0.003157926860608451,1.8332994252582595,-1.0,55.82523480785759,43.92091884152737,-5.211067212967777,-3.247638405040817,-13.446137880320606,-15.988317648791195,20.093264759435854,1.6999969482421875,-0.7782962258073383,3.4099945068359716,-2.2210829369265923,9.041071950598536,0.5944557849547039,6.225533228717239,-10.183094891113313,81.3185597054223,37.56612038856532,2.815538721881275,12,-4.949989318847685,-4.649993896484403,-16.749992370605497,-23.399993896484403,19.100006103515597,1,0.06019012419559022,-1.9999999999999645,190.0,-2.0434742226320712,188.5,1.0,185.5,0.06019012419559022 3802,2014-12-29,188.6000061035156,191.0,188.0,190.6000061035156,272903.0,-0.0042238005213771634,1.1428664850135806,2.0,57.50001144410922,45.538167086899136,-4.10606750657692,-2.3723872780261956,-11.791454040384593,-15.05671267199861,18.987131131159014,3.0,-1.2110475088747705,2.4850067138671648,-3.2660653356349485,8.236078763369278,-0.39052931088389187,5.360542738618221,-8.670120672255848,56.89657440365769,11.293244135862018,2.875536024751061,12,-4.150001525878878,-3.8500061035155966,-14.975006103515597,-21.70001220703122,19.5,0,0.0869564865628003,1.8332994252582595,189.3999938964844,-1.9999999999999645,190.0,-2.0434742226320712,188.5,0.0869564865628003 3803,2014-12-30,188.1999969482422,189.1999969482422,187.1999969482422,187.8000030517578,266060.0,-0.002120939248824061,-1.4999904632932155,-0.1999969482421875,51.36612112985154,46.94839691120109,-3.3707533999259454,-1.9295406955476437,-10.465746642130142,-14.52288278196312,17.733243847378105,2.0,-1.3396125098901166,1.994997406005865,-3.830706681810142,7.820701493821872,-0.9178546379021384,4.9078494499138685,-7.599904276647095,40.81625026858556,-3.323222553711055,2.9128520439079986,12,-3.7499923706054688,-3.4499969482421875,-14.39999771118164,-21.300003051757812,11.199996948242216,1,0.09192350335964972,1.1428664850135806,188.6000061035156,1.8332994252582595,189.3999938964844,-1.9999999999999645,190.0,0.09192350335964972 3804,2015-01-02,190.3000030517578,191.0,189.1000061035156,190.0,304689.0,0.011158374801106818,1.235290949726721,0.7500190737773709,56.37256588582531,49.63603015197993,-4.589520564509485,-4.00656435426049,-11.789993882402541,-16.45474080107499,15.926598770354433,2.8000030517578125,-1.2349529633248153,3.950003051757818,-2.1393314230787723,10.039337526594409,0.9053358143395371,6.994670289176099,-9.069915574247489,79.48714939101983,35.331127637982874,3.044667237418289,1,-5.849998474121094,-5.5500030517578125,-16.500003814697266,-23.400009155273438,8.699996948242188,4,0.09196006158360559,-1.4999904632932155,188.1999969482422,1.1428664850135806,188.6000061035156,1.8332994252582595,189.3999938964844,0.09196006158360559 3805,2015-01-05,189.1999969482422,191.8999938964844,188.1999969482422,190.1999969482422,367880.0,-0.0057803788012364965,-1.4666646321614774,-3.3332994252581254,62.84151957502191,52.892541651808116,-2.4455166119731473,-3.0221247873700463,-9.856212247930245,-15.237580899900024,13.920249838954671,3.699996948242216,-0.9297553620951362,2.8249969482421875,-3.308903160665949,8.958897057150324,-0.24195310621189492,5.89194700269627,-7.377714353171541,42.553219119599504,-4.1152946504975745,3.0669500544540687,1,-2.25,-4.349998474121094,-13.625,-21.050003051757812,12.199996948242216,0,0.0903805834002922,1.235290949726721,190.3000030517578,-1.4999904632932155,188.1999969482422,1.1428664850135806,188.6000061035156,0.0903805834002922 3806,2015-01-06,187.5,189.1999969482422,186.1999969482422,189.1999969482422,303382.0,-0.008985184860797024,2.5294181005466245,1.6999969482421875,59.27836916528094,54.326048404700956,0.3756814842321887,-1.5679092053269983,-7.505535791451251,-13.435512946860399,11.251234296591143,3.0,-0.3450995013731415,1.2300003051757926,-4.741192460169742,7.201193070521327,-1.755596077496989,4.215596687848574,-4.871500500816239,22.8070832942939,-26.03279898182453,2.9855963826727714,1,1.0999984741210938,-2.6500015258789062,-11.050003051757812,-19.100006103515625,14.300003051757812,1,0.11626668294270837,-1.4666646321614774,189.1999969482422,1.235290949726721,190.3000030517578,-1.4999904632932155,188.1999969482422,0.11626668294270837 3807,2015-01-07,188.1000061035156,189.1999969482422,186.3000030517578,188.0,333012.0,0.0032000325520831208,1.5217472069633522,-0.05882722531884767,60.804022797693776,56.04647213072042,0.3099249511406015,-2.1937551768798755,-7.524740447020832,-13.962453904129774,9.418711305536162,2.899993896484375,0.5031609250683857,1.775006103515608,-4.244566390191949,7.794578597223165,-1.2347801433381846,4.7847923503694005,-4.729787052547778,33.333511798797375,-17.756832386817614,3.0097862468537797,1,0.9499893188476847,-3.250007629394503,-11.000007629394503,-19.050010681152315,19.899993896484403,2,0.10845291459085771,2.5294181005466245,187.5,-1.4666646321614774,189.1999969482422,1.235290949726721,190.3000030517578,0.10845291459085771 3808,2015-01-08,193.1999969482422,193.6000061035156,190.1000061035156,191.0,597614.0,0.027113188087404705,1.333321465446692,21.998626792804544,75.43857300894582,58.92348455771349,-4.004023054344344,-7.056996139547323,-11.992035586344173,-18.946207865145396,9.164850745025742,5.5,1.5435996687583327,6.494997406005865,-0.24794316180143028,13.23793797381316,3.1235271221022174,9.866467689909513,-9.147395909633047,94.5944775623912,35.83480126875648,3.3714702839036526,1,-3.2999954223632812,-7.499992370605469,-14.14999771118164,-24.150001525878906,12.699996948242216,3,0.07712220181486384,1.5217472069633522,188.1000061035156,2.5294181005466245,187.5,-1.4666646321614774,189.1999969482422,0.07712220181486384 3809,2015-01-09,193.3999938964844,194.1000061035156,192.0,192.1999969482422,371104.0,0.0010351809078743557,-1.6250226498945828,0.5454539149252101,78.02692117154706,61.93925988734813,-3.8396397513273826,-7.175984959894976,-11.456925743730267,-19.034011659411505,8.937067738206945,2.1000061035155966,2.100400571995408,6.409994506835972,-0.9624700091090119,13.782459022780955,2.7237622488634656,10.096226764808478,-8.392652351384612,91.13909625580723,24.891908355080233,3.686232257972492,1,-3.249992370605497,-7.449989318847685,-14.349994659423857,-24.349998474121122,12.800003051757784,4,0.031023785880838428,1.333321465446692,193.1999969482422,1.5217472069633522,188.1000061035156,2.5294181005466245,187.5,0.031023785880838428 3810,2015-01-12,196.0,196.1999969482422,193.1999969482422,193.8000030517578,466294.0,0.013443672107390281,1.3077004337032625,1.8333354526149381,81.30079283655859,64.76987744609269,-6.145283565816754,-9.615273298386796,-13.299022895105963,-21.543887996357455,8.766952459413757,3.0,2.7635474348516027,8.59500045776366,0.1918761156608184,16.998124799866503,4.3934382867122395,12.796562628815082,-9.901538707890325,98.00003051757812,26.449776525591346,4.201562171051415,1,-4.8000030517578125,-9.0,-15.10000228881836,-25.70000457763672,9.199996948242188,0,0.015306122448979664,-1.6250226498945828,193.3999938964844,1.333321465446692,193.1999969482422,1.5217472069633522,188.1000061035156,0.015306122448979664 3811,2015-01-13,198.6999969482422,199.1000061035156,195.8999938964844,196.5,505029.0,0.013775494633888608,1.133330620673522,1.0,79.99998673149655,67.26987470024683,-8.255496725174595,-11.801990492292333,-15.26503357805126,-24.14512338666276,9.34411633697348,3.200012207031193,3.2208333971726404,10.584997558593756,0.9117537521282202,20.25824136505929,5.748375655361002,15.42161946182651,-11.187320664273955,96.87492921950141,25.168468021952393,4.836621903232761,1,-6.049995422363281,-10.249992370605469,-17.375,-28.400001525878906,9.699996948242216,1,0.013588308956771211,1.3077004337032625,196.0,-1.6250226498945828,193.3999938964844,1.333321465446692,193.1999969482422,0.013588308956771211 3812,2015-01-14,196.3999938964844,198.8000030517578,195.8000030517578,196.5,540100.0,-0.011575254590249884,-3.615427954364055,-0.045457382836599905,72.06475406797888,69.5697228044832,-5.288893367582489,-8.977799576148755,-12.43606481722361,-21.752343529995613,10.237385831716125,3.0,3.51242721563284,7.659994506835972,-2.4710175996428347,17.791006613314778,2.5944884535965684,12.725500560075375,-7.033344841388583,69.99986436632007,-0.5027118822433607,5.065506053239397,1,-3.749992370605497,-7.949989318847685,-14.474998474121122,-25.599998474121122,13.5,2,0.02749495582021022,1.133330620673522,198.6999969482422,1.3077004337032625,196.0,-1.6250226498945828,193.3999938964844,0.02749495582021022 3813,2015-01-15,196.1999969482422,199.6000061035156,193.3000030517578,196.8999938964844,677045.0,-0.001018314432064682,1.06556753741518,6.999542264268371,67.57989435905797,70.81498152373128,-4.285414156911912,-8.222780919645459,-11.785562303470329,-21.466177866566426,11.256798368239252,6.300003051757784,3.7512855237664837,6.839997863769526,-3.5329191726074782,17.21291490014653,1.6535393455810095,12.026456381958042,-5.2760107653992065,55.263073358577444,-12.25574989054843,5.186458518188507,1,-3.2999954223632812,-7.499992370605469,-12.099998474121094,-25.400001525878906,14.800003051757812,3,0.06014272800865883,-3.615427954364055,196.3999938964844,1.133330620673522,198.6999969482422,1.3077004337032625,196.0,0.06014272800865883 3814,2015-01-16,197.3000030517578,197.3000030517578,194.3999938964844,195.6999969482422,372713.0,0.005606555150996284,2.6249976158232684,-2.2857329700271554,66.97673923457711,71.27445037479298,-4.791975782482609,-8.523267308261438,-12.516153966647607,-22.464760396889403,12.363440326021479,2.900009155273409,4.079164935536909,7.155004119873041,-3.121072993440947,17.43108123318703,2.016965563216047,12.293042676530035,-4.814333283193747,64.06250372528525,-0.37758972038128036,5.138038556656995,1,-4.400001525878906,-8.599998474121094,-12.750003814697266,-26.50000762939453,16.199996948242188,4,0.04358839691690508,1.06556753741518,196.1999969482422,-3.615427954364055,196.3999938964844,1.133330620673522,198.6999969482422,0.04358839691690508 3815,2015-01-19,197.6000061035156,199.6999969482422,196.8000030517578,197.1000061035156,339726.0,0.0015205425601492184,-4.272686919129139,0.31249880791165197,69.33964029584746,72.39236938930037,-4.218780978895268,-7.913739911419128,-12.41629704146223,-22.666952462230228,13.372490583442032,2.899993896484375,4.654089327257168,6.6200065612792685,-3.196755231136734,16.43676835369527,1.7116256650712671,11.52838745748727,-4.300003051757784,67.1876117588151,4.680838470459889,4.908380896208008,1,-4.600006103515597,-8.850006103515597,-12.17500686645505,-26.800010681152315,16.59999084472659,0,0.043522219529797734,2.6249976158232684,197.3000030517578,1.06556753741518,196.1999969482422,-3.615427954364055,196.3999938964844,0.043522219529797734 3816,2015-01-20,196.3000030517578,198.8999938964844,195.3999938964844,198.6000061035156,562039.0,-0.006578962609326888,1.413810884332218,-4.600006103515568,67.74190599613411,73.16324530023817,-1.720112362751422,-5.667816707682675,-10.736190886957985,-21.27251150091294,13.643276235475362,3.5,4.961319109566091,4.535003662109375,-4.242785722319837,13.312793046538587,0.14610896989478306,8.923898354323967,-1.900009155273409,46.875044703526214,-15.666335419752656,4.3888946922146035,1,-1.4000015258789062,-7.5500030517578125,-10.875003814697266,-25.50000762939453,19.300003051757784,1,0.0453387353954231,-4.272686919129139,197.6000061035156,2.6249976158232684,197.3000030517578,1.06556753741518,196.1999969482422,0.0453387353954231 3817,2015-01-21,198.3000030517578,198.3000030517578,195.3000030517578,196.1000061035156,490567.0,0.010188486851284706,1.727276510448817,-0.9565191431206415,71.6738158075692,72.74493894452966,-2.370353133921185,-6.9697937485043155,-12.328234695775109,-23.168678317628405,14.743341568159732,3.0,5.316129478289412,5.865003204345697,-2.7505945962432747,14.48060100493467,1.5572043040511971,10.172802104640198,1.399993896484375,78.12507450587702,12.305385692578312,4.307798900294488,1,-2.4500045776367188,-9.550003051757812,-12.875003814697266,-27.50000762939453,17.800003051757784,2,0.050932882951546965,1.413810884332218,196.3000030517578,-4.272686919129139,197.6000061035156,2.6249976158232684,197.3000030517578,0.050932882951546965 3818,2015-01-22,199.3000030517578,199.5,197.1000061035156,198.8999938964844,386804.0,0.005042864269341418,4.999961853172933,0.18182259552360466,70.2702591243385,71.88308760595092,-2.6977702954756637,-7.254884524200861,-13.000184996475895,-24.00209102761511,15.872189484494893,2.3999938964844034,5.96117436874502,6.1750030517578125,-2.3114882304331843,14.66149433394881,1.9317574106623,10.418248692853325,0.3119940185546852,92.4529496949683,27.190493518132953,4.243245641095502,1,-2.850006103515625,-10.550003051757812,-13.675003051757812,-28.50000762939453,16.09999084472659,3,0.053186104778803145,1.727276510448817,198.3000030517578,1.413810884332218,196.3000030517578,-4.272686919129139,197.6000061035156,0.053186104778803145 3819,2015-01-23,200.5,201.6999969482422,198.8999938964844,200.0,810867.0,0.006021058353574471,-1.074066957524267,1.2499713904254177,75.3363262451821,71.22036909579798,-3.111975041477905,-7.915614183326852,-13.799843631359181,-25.033218297093754,16.644075619557526,2.800003051757784,6.635480228792829,6.775000000000006,-2.0256882247966246,15.575688224796636,2.3746558876017048,11.175344112398307,-5.1999969482421875,81.25002980235081,12.573240419926051,4.400344112398315,1,-3.0,-10.75,-14.974998474121094,-29.70000457763672,17.199996948242188,4,0.052369077306733125,4.999961853172933,199.3000030517578,1.727276510448817,198.3000030517578,1.413810884332218,196.3000030517578,0.052369077306733125 3820,2015-01-26,205.3000030517578,205.3999938964844,199.0,199.3999938964844,632702.0,0.023940164846672385,1.0983618039417662,11.800018310546818,85.03936345641492,71.78029984301114,-7.212513473001707,-12.132655760385688,-18.18383468779254,-29.61077476509078,17.37822565489287,6.399993896484403,6.66036288846874,10.810002899169916,0.7963479712661297,20.823657827073703,5.803175435218037,15.816830363121795,-9.872000122070318,99.00999073896391,23.5176420520592,5.006827463951888,1,-5.950004577636719,-13.700004577636719,-19.775005340576172,-34.50000762939453,10.699996948242188,0,0.03994153349415641,-1.074066957524267,200.5,4.999961853172933,199.3000030517578,1.727276510448817,198.3000030517578,0.03994153349415641 3821,2015-01-27,200.8000030517578,206.3999938964844,200.5,205.0,540736.0,-0.02191914239214854,-1.4583292272382045,-0.7118627849057224,71.67234748373227,71.73669911142818,-2.663384245499998,-7.098762591566924,-13.363116690003125,-24.926607720182176,18.2098757390941,5.899993896484403,6.545386957961995,5.740002441406261,-4.351245108459864,15.831249991272387,0.6943786664731988,10.785626216339324,-4.973120483398446,49.549590418022305,-29.98360616403933,5.045623774933069,1,-0.9500045776367188,-8.700004577636719,-15.775005340576172,-30.00000762939453,12.699996948242188,1,0.06673303631888095,1.0983618039417662,205.3000030517578,-1.074066957524267,200.5,4.999961853172933,199.3000030517578,0.06673303631888095 3822,2015-01-28,205.0,205.8000030517578,201.1000061035156,201.1000061035156,514453.0,0.020916319145471318,-1.410258617316776,-0.9285706500612236,70.77464656303951,72.09167157853723,-6.163319312928252,-10.547913612303176,-17.099936018117802,-28.935305675679814,19.339307500989577,5.0,6.182113545854946,9.11999969482423,-1.4164746494200813,19.65647403906854,3.8517625227020744,14.388236866946386,-8.538730751953125,84.94628242907095,7.015927792940758,5.268237172122149,1,-4.600006103515597,-10.800003051757812,-21.075000762939453,-34.20000457763672,12.5,2,0.051707346846417535,-1.4583292272382045,200.8000030517578,1.0983618039417662,205.3000030517578,-1.074066957524267,200.5,0.051707346846417535 3823,2015-01-29,205.5,206.0,202.6999969482422,205.1000061035156,408052.0,0.0024390243902439046,3.7143106267029973,0.10256269807113608,71.08014104006415,72.54760511248023,-5.817113475656157,-10.20879742991201,-17.17297950566973,-29.24235048318681,20.79416448659428,3.3000030517578125,5.73536271369511,8.754999542236334,-1.9656600252504006,19.47565910972307,3.3946697584929666,14.115329325979701,-8.442407273046882,88.00008138020794,11.255553974242503,5.360329783743368,1,-4.650001525878906,-9.650001525878906,-21.575000762939453,-34.70000457763672,11.600006103515597,3,0.051581538216620926,-1.410258617316776,205.0,-1.4583292272382045,200.8000030517578,1.0983618039417662,205.3000030517578,0.051581538216620926 3824,2015-01-30,207.8000030517578,208.6000061035156,206.0,207.0,546450.0,0.01119222896232519,1.1666634877644328,2.0000381475545996,70.77464656303951,72.70705025327935,-7.231531424983984,-11.732029701162617,-18.965363997411117,-31.329274824340644,22.02402337193099,3.1000061035155966,5.714718182443278,10.180002593994146,-1.1642949599039127,21.524300147892205,4.507853817045117,15.852151370943176,-10.181866254632808,91.66664017573055,16.883307352906286,5.672148776949035,1,-5.849998474121094,-10.400001525878906,-23.875003814697266,-37.00000762939453,9.399993896484375,4,0.03657358389370957,3.7143106267029973,205.5,-1.410258617316776,205.0,-1.4583292272382045,200.8000030517578,0.03657358389370957 3825,2015-02-02,206.3000030517578,209.8000030517578,206.1999969482422,208.3999938964844,596878.0,-0.007218479201015149,-2.1304359363908367,-2.6249785424097705,63.97059318515863,72.2880154965043,-4.880938159425625,-9.365424878225383,-16.961485584505226,-29.606788174683572,23.677768275310747,3.600006103515625,5.915561019289839,7.825002288818354,-3.424490225615415,19.074494803252122,2.2002560316014694,13.449748546035238,-7.80331671012155,62.3656037474261,-9.225762493605508,5.624746257216889,2,-3.75,-8.300003051757812,-22.175003051757812,-35.50000762939453,12.099990844726591,0,0.055259300668184075,1.1666634877644328,207.8000030517578,3.7143106267029973,205.5,-1.410258617316776,205.0,0.055259300668184075 3826,2015-02-03,209.3000030517578,210.0,206.6999969482422,207.0,437810.0,0.014541929014161736,-1.2758569887664097,-1.0952443233424012,73.11828839101861,72.44851245022092,-6.529621148084885,-11.223941295578328,-19.541309712550742,-32.35182441890254,26.0502196560077,3.6999969482421875,6.183904174163871,9.735002136230463,-1.258638751569066,20.728643024029992,4.2381816923306985,15.231822580130228,-9.672985039109392,92.13486035626728,19.501865366123425,5.496820443899771,2,-5.75,-11.200004577636719,-24.825000762939453,-38.50000762939453,10.599990844726591,1,0.03201145174654085,-2.1304359363908367,206.3000030517578,1.1666634877644328,207.8000030517578,3.7143106267029973,205.5,0.03201145174654085 3827,2015-02-04,208.5,209.8000030517578,208.0,209.0,487502.0,-0.0038222792168807196,-1.4000040690104167,-0.21739101590229082,71.57894116910106,72.59392156630564,-4.616014109937993,-9.293756023149086,-18.26373542156952,-31.289340760987386,28.55088125730616,1.8000030517578125,6.409989289649701,7.914999389648443,-2.3618604615775496,18.191859240874436,2.776569464035447,13.05342931526144,-7.6282241488693785,79.45206338456522,4.43096461410309,5.138429925613002,2,-4.0500030517578125,-10.400001525878906,-23.89999771118164,-37.70000457763672,10.699996948242188,2,0.023980815347721895,-1.2758569887664097,209.3000030517578,-2.1304359363908367,206.3000030517578,1.1666634877644328,207.8000030517578,0.023980815347721895 3828,2015-02-05,208.1000061035156,210.3000030517578,207.8999938964844,208.6000061035156,472245.0,-0.001918435954361697,-4.333209005832701,1.0,69.42446378809822,71.93704795996298,-3.169805354487977,-8.137468332546177,-17.42610515016716,-30.621737255040415,30.087931417012072,2.400009155273409,6.819262404955225,6.770005035400374,-3.4125630900500425,16.95257316085079,1.6787209726751655,11.861289098125582,-6.132843354520645,48.83731658416215,-26.43108370555788,5.091284062725209,2,-3.4500045776366903,-9.850006103515597,-23.500003814697237,-37.20000457763669,10.0,3,0.045170560407425286,-1.4000040690104167,208.5,-1.2758569887664097,209.3000030517578,-2.1304359363908367,206.3000030517578,0.045170560407425286 3829,2015-02-06,199.3999938964844,202.1999969482422,195.8999938964844,198.3999938964844,1304336.0,-0.041806881075743596,-1.1000010172525947,-2.0,52.486170146400106,68.32002648107246,5.987400905824472,1.0910342394013242,-8.477242119461238,-21.711569146187173,30.188487114092034,12.200012207031193,6.770848592974232,-2.230007171630831,-11.761585807990542,7.30157146472888,-6.995796489810687,2.5357821465490247,10.900009155273409,24.305540102509376,-49.83757780638603,4.765789318179863,2,3.7000045776366903,-1.1499938964844034,-14.799991607666044,-28.499992370605497,20.700012207031193,4,0.0887663628325881,-4.333209005832701,208.1000061035156,-1.4000040690104167,208.5,-1.2758569887664097,209.3000030517578,0.0887663628325881 3830,2015-02-09,199.0,199.8000030517578,197.1000061035156,199.0,546224.0,-0.0020059875061583243,2.3749833107631626,0.0,53.82435795300553,66.33691653321392,6.0343343099630715,1.820650046551691,-7.815019134833676,-21.095224742980434,29.832527072485142,2.699996948242216,6.729129038610097,-2.78000106811524,-12.028752930098733,6.468750793868253,-7.404376999106972,1.8443748628764922,11.300003051757812,21.527806476292046,-53.74857101749136,4.62437593099174,2,4.099998474121094,-0.75,-14.39999771118164,-28.099998474121094,17.100006103515597,0,0.09145727109669433,-1.1000010172525947,199.3999938964844,-4.333209005832701,208.1000061035156,-1.4000040690104167,208.5,0.09145727109669433 3831,2015-02-10,201.3999938964844,202.1000061035156,198.1999969482422,198.8000030517578,405650.0,0.012060270836605103,-1.0526347490533385,100.0,54.34172424331149,64.51103627546637,4.166557457735479,-0.3865121570955523,-9.964622593359593,-23.238765129157542,29.071967086896787,3.900009155273409,6.530040733146677,-0.5150070190429403,-9.65261793757324,8.622603899487359,-5.08381247830809,4.053798440222209,8.612008972167928,38.194420161086164,-35.20468422827815,4.568805459265155,2,1.7000045776366903,-3.1499938964844034,-15.499996185302763,-29.349998474121122,15.100006103515597,1,0.08440913860572241,2.3749833107631626,199.0,-1.1000010172525947,199.3999938964844,-4.333209005832701,208.1000061035156,0.08440913860572241 3832,2015-02-11,201.8000030517578,207.1000061035156,200.8999938964844,201.3999938964844,592194.0,0.001986142837119509,-7.857102374906274,0.15385021685161862,53.561252941989665,62.564493153458095,3.6485802337566042,-0.3807443259555612,-10.072192739825311,-23.398148515778985,28.65696950673435,6.200012207031193,5.560914725132221,-0.3849983215332031,-9.147905797603983,8.377909154537576,-4.766452059568593,3.9964554165021866,7.929759637451156,40.97225975104866,-28.77670403427117,4.381453738035386,2,1.2999954223632812,-3.5,-15.075004577636719,-28.50000762939453,15.699996948242188,2,0.08969271838952486,-1.0526347490533385,201.3999938964844,2.3749833107631626,199.0,-1.1000010172525947,199.3999938964844,0.08969271838952486 3833,2015-02-12,208.0,208.5,202.1000061035156,202.8000030517578,437906.0,0.030723473015270564,1.0645151763498588,12.999694831204433,59.35161952424549,61.295267926925426,-2.413280383696531,-5.956795859799797,-15.91134769697345,-29.32541114092072,29.162392958087192,6.6999969482421875,5.383913243548221,5.224998474121094,-3.429510880113611,13.879507828355798,0.8977437970037272,9.55225315123846,1.45316731335447,96.03174795399113,26.591780370565246,4.327254677117359,2,-4.900001525878906,-7.799995422363281,-21.050003051757812,-34.70000457763672,9.100006103515597,3,0.0538461391742413,-7.857102374906274,201.8000030517578,-1.0526347490533385,201.3999938964844,2.3749833107631626,199.0,0.0538461391742413 3834,2015-02-13,205.8999938964844,208.8000030517578,205.1999969482422,208.8000030517578,345412.0,-0.010096183189978847,1.482754991976007,-0.5576943956195457,50.80212660140752,59.8321049731753,-0.6829536855225342,-3.351287521092189,-13.49969999768635,-27.030771839229516,29.713832843713412,3.600006103515625,4.9044632398012595,2.6949928283691804,-5.6636711881537565,11.053656844892117,-1.484339179892288,6.874324836630649,3.2821099485326783,75.21359049833684,9.121017126939833,4.179332008261466,2,-2.7999954223633097,-4.749992370605497,-18.09999084472659,-27.84999084472659,11.100006103515597,4,0.05925212515142042,1.0645151763498588,208.0,-7.857102374906274,201.8000030517578,-1.0526347490533385,201.3999938964844,0.05925212515142042 3835,2015-02-16,206.1999969482422,206.5,204.8999938964844,206.0,217197.0,0.001457032834632388,2.999999999999929,-0.0689642471916031,58.132517938262616,58.167019367313515,-1.1159930248194314,-3.134682906433625,-13.520059413206297,-27.116454086309545,29.74993030562791,1.6000061035155966,4.358653254132406,2.5649963378906193,-5.457676065172365,10.587668740953603,-1.4463398636408726,6.576332539422111,2.7164646978042413,75.47165465637514,6.9855071859468865,4.011336201531486,2,-3.0999984741210938,-4.4499969482421875,-18.149993896484375,-27.899993896484375,10.800003051757812,0,0.06741032667795044,1.482754991976007,205.8999938964844,1.0645151763498588,208.0,-7.857102374906274,201.8000030517578,0.06741032667795044 3836,2015-02-17,205.1999969482422,206.1000061035156,203.8999938964844,204.0,317230.0,-0.004849660595538263,-2.1428540288389692,6.0000762951094835,50.33332807753089,55.80639569047239,-0.8479068595135573,-1.5112111341119885,-12.275284642478198,-25.854677578524957,30.162101909101587,2.300003051757784,3.6010517421799477,1.1199966430664006,-6.140742395696037,8.380735681828838,-2.5103728763148183,4.7503661624476194,3.600006103515625,54.43035529759417,-11.479074779119266,3.630369519381216,2,-2.0999984741210938,-3.399993896484375,-16.099998474121094,-25.849998474121094,11.300003051757812,1,0.05311895378839959,2.999999999999929,206.1999969482422,1.482754991976007,205.8999938964844,1.0645151763498588,208.0,0.05311895378839959 3837,2015-02-18,208.3999938964844,208.3999938964844,205.5,206.6999969482422,308238.0,0.01559452727014099,2.4117636499088153,1.4166677263075145,54.43423977661519,54.140815244752055,-4.54112982076029,-4.127357226464568,-15.10445705872641,-28.72692452087753,30.788516473987436,3.199996948242216,3.26201541063449,3.8149940490722827,-3.1520797869539763,10.782067885098542,0.3314571310591532,7.298530967085412,0.14200897216792896,94.02971138101258,29.637549883602787,3.483536918013136,2,-6.04999542236331,-6.599990844726591,-17.84999084472659,-27.59999084472659,4.200012207031193,2,0.03886759280587593,-2.1428540288389692,205.1999969482422,2.999999999999929,206.1999969482422,1.482754991976007,205.8999938964844,0.03886759280587593 3838,2015-02-19,209.8999938964844,212.1000061035156,208.3000030517578,212.0,670841.0,0.007197696947846666,2.304324173710036,-1.2352999255010353,53.29152075553471,54.23029864576702,-6.4357368681271225,-5.0515087258114875,-16.163423904361025,-29.912672240783024,31.39968687215288,3.800003051757784,2.3725172592000376,4.784994506835972,-2.1015375826120817,11.671526596284025,1.341728462111945,8.228260551559998,-14.0,73.1706227809665,11.723352708140226,3.44326604472402,2,-5.299987792968807,-7.199989318847685,-19.34999084472659,-28.899993896484403,3.700012207031193,3,0.036207748091996894,2.4117636499088153,208.3999938964844,-2.1428540288389692,205.1999969482422,2.999999999999929,206.1999969482422,0.036207748091996894 3839,2015-02-20,211.0,211.0,208.1999969482422,209.1000061035156,470547.0,0.005240619988098105,1.94738110152749,-0.9047563687094267,57.460309002439,54.63429320681517,-6.389124684367914,-5.612293193404099,-16.868220877396766,-30.66648532040506,31.564166166923798,2.8000030517578125,1.5574181398544908,5.3600006103515625,-1.6450810467498513,12.365082267452976,1.8574597818008556,8.86254143890227,-14.776005859374976,86.58531139048324,24.210979219831714,3.502540828550701,2,-5.849998474121094,-7.75,-20.199996948242188,-26.399993896484375,5.8000030517578125,4,0.028909981533249196,2.304324173710036,209.8999938964844,2.4117636499088153,208.3999938964844,-2.1428540288389692,205.1999969482422,0.028909981533249196 3840,2015-02-23,213.5,214.8999938964844,211.3000030517578,212.0,458655.0,0.011848341232227444,-1.4827575320698523,0.7894762203054861,56.77418529181437,54.90456665664883,-7.3935029463277715,-7.869969131453075,-18.935813172353278,-32.768709188745106,31.269072424321777,3.8999938964844034,0.8878794823838234,7.450000762939453,-0.38232184002109193,15.282323365899998,3.5338394614591664,11.36616206441974,-16.95848562011716,87.2727827592327,27.47892005495366,3.9161613014802756,2,-5.600006103515597,-8.400001525878906,-22.699996948242188,-27.599998474121094,2.8000030517578125,0,0.016393442622950838,1.94738110152749,211.0,2.304324173710036,209.8999938964844,2.4117636499088153,208.3999938964844,0.016393442622950838 3841,2015-02-24,214.1999969482422,214.3999938964844,211.6000061035156,214.0,394346.0,0.003278674230642542,8.333435060145284,0.133331298828125,59.22329330001094,55.53368225198452,-6.8022005215181025,-7.920697660291751,-19.08319183055454,-33.03887053228647,30.792350432863902,2.799987792968807,1.470782729482977,7.479998016357428,-0.7441266802488258,15.704122712963681,3.3679356680542867,11.592060364660568,-16.924143387695295,92.55321911959949,33.79001124298314,4.112062348303128,2,-5.6999969482421875,-9.099998474121094,-23.324996948242188,-26.5,4.8000030517578125,1,0.013071909858310526,-1.4827575320698523,213.5,1.94738110152749,211.0,2.304324173710036,209.8999938964844,0.013071909858310526 3842,2015-02-25,215.6000061035156,216.6000061035156,213.6999969482422,214.0,412717.0,0.006535990547243964,-1.6363573311138595,8.000152590218825,61.75547689658476,55.80077751557777,-6.748495197290339,-8.944450249325172,-19.88357772564089,-33.98536236658728,30.40095247763126,2.900009155273409,2.1540868664207835,8.350006866455061,-0.72917931250592,17.429193045416042,3.8104137769745705,12.889599955935552,-17.619186929531196,88.09525107038468,26.916674079365208,4.53959308948049,2,-5.350006103515597,-9.650001525878878,-23.775005340576143,-27.90000915527341,8.5,2,0.004174368603924394,8.333435060145284,214.1999969482422,-1.4827575320698523,213.5,1.94738110152749,211.0,0.004174368603924394 3843,2015-02-26,216.1000061035156,216.1999969482422,214.5,215.6999969482422,392160.0,0.0023191093963139675,4.6667429617761504,0.25000476835337887,85.23207511698395,59.62632735064182,-6.681286844942406,-9.074880932008142,-19.762557992127228,-33.990802262818846,29.953104426819284,1.6999969482421875,2.738666042159309,8.320006561279257,-1.5335775654816928,18.173590688040207,3.393214497898782,13.246798624659732,-17.002035713759312,94.04762553519234,27.03974379991986,4.92679206338048,2,-5.850006103515597,-9.850006103515597,-23.80000686645505,-28.40000915527341,9.599990844726591,3,-0.01619620500299035,-1.6363573311138595,215.6000061035156,8.333435060145284,214.1999969482422,-1.4827575320698523,213.5,-0.01619620500299035 3844,2015-02-27,215.3999938964844,217.5,214.5,216.5,358768.0,-0.0032392974884779546,-1.0689698717206688,-2.749952317375673,84.16661050591749,62.51900430260347,-5.019877964466161,-8.196544057202146,-18.365932844943387,-32.82402053342949,29.108942585749965,3.0,3.4030417919353226,7.2399948120117585,-3.186370972119363,17.66636059614288,2.026811919946198,12.45317770407732,-15.251901363902562,66.12891714227396,-6.357931779235912,5.213182892065564,2,-4.699996948242216,-8.699996948242216,-22.79999542236331,-27.29999542236331,11.0,4,-0.008356489526335942,4.6667429617761504,216.1000061035156,-1.6363573311138595,215.6000061035156,8.333435060145284,214.1999969482422,-0.008356489526335942 3845,2015-03-02,217.6999969482422,217.8000030517578,215.5,215.5,394815.0,0.010677823198375291,-1.0909147656732257,-1.9999861284505995,84.10036818950002,66.27089764837783,-6.165414960131784,-10.117423453973885,-19.90566713206502,-34.61678701015015,28.048180904332042,2.400009155273409,3.4109387789854964,8.969998168945324,-2.24486248357519,20.184858821465838,3.3625678426850527,14.577428495205595,-16.16375181826689,98.38699753644269,20.671667041843875,5.607430326260261,3,-6.049995422363281,-10.849998474121094,-24.074996948242188,-28.54999542236328,14.400009155273409,0,-0.004134101557651149,-1.0689698717206688,215.3999938964844,4.6667429617761504,216.1000061035156,-1.6363573311138595,215.6000061035156,-0.004134101557651149 3846,2015-03-03,216.0,217.8999938964844,215.6000061035156,217.0,396292.0,-0.007808897437175277,-1.5555593231833265,-0.4545460850748029,78.17456641168792,68.90871171894146,-3.098130992304249,-8.316114675866686,-17.439809454472766,-32.369581255149114,26.90424656251913,2.299987792968807,4.013308449437403,6.935001373291016,-4.7422886632352,18.61229140981723,1.0963563550278934,12.773646391554138,-12.837379077846435,54.76201721337942,-26.460893110131423,5.838645018263113,3,-2.9500045776367188,-9.100006103515597,-20.525001525878906,-24.650001525878906,15.600006103515597,1,0.0013889030173972472,-1.0909147656732257,217.6999969482422,-1.0689698717206688,215.3999938964844,4.6667429617761504,216.1000061035156,0.0013889030173972472 3847,2015-03-04,213.5,216.3000030517578,212.1000061035156,216.1000061035156,363053.0,-0.01157407407407407,1.7999979654948106,2.6000061035155966,62.790679519043756,69.9641738037758,0.22505023175048677,-5.715349910901352,-14.325831221564158,-29.280259627362568,25.249315663022266,4.199996948242216,4.297938242688389,4.185001373291016,-7.6543242749071965,16.024327021489228,-1.7346614508080904,10.104664197390122,-8.568894320926745,24.137876603491893,-52.93107221497043,5.919662824099102,3,-0.45000457763671875,-6.600006103515597,-17.525001525878906,-21.650001525878906,14.199996948242188,2,0.025761124121779888,-1.5555593231833265,216.0,-1.0909147656732257,217.6999969482422,-1.0689698717206688,215.3999938964844,0.025761124121779888 3848,2015-03-05,217.5,217.5,213.3000030517578,214.6000061035156,327441.0,0.0187353629976581,1.8965557157439465,-1.1153796495181987,74.78631196757324,71.88928524434627,-2.8871288812576665,-9.460039320265253,-17.672056687483206,-32.660098472824416,23.497681778268507,4.1999969482421875,5.1510127278949085,7.715001678466791,-4.65564096710483,20.085644324038412,1.5296803556809948,13.900323001252588,-11.012627734837395,93.10353899418018,15.147222262361666,6.18532132278581,3,-2.9000015258789062,-10.600006103515597,-20.20000457763672,-25.650001525878906,11.100006103515597,3,0.030344855648347657,1.7999979654948106,213.5,-1.5555593231833265,216.0,-1.0909147656732257,217.6999969482422,0.030344855648347657 3849,2015-03-06,217.1000061035156,217.8999938964844,216.0,217.1000061035156,233480.0,-0.0018390523976294926,1.375028610665923,0.0,73.19149378253451,73.71343063220405,-1.7107571719440386,-8.080295628020053,-16.706170569598726,-31.551347431313246,25.704051720981514,1.8999938964844034,5.669192429231515,6.43000717163082,-5.329891662447153,18.189906005708792,0.550057754591819,12.30995658866982,-9.243119242594389,86.20707798836035,7.60862089904704,5.879949417038988,3,-2.3500061035155966,-10.200012207031193,-18.750007629394503,-25.250007629394503,11.399993896484403,4,0.039613038244807885,1.8965557157439465,217.5,1.7999979654948106,213.5,-1.5555593231833265,216.0,0.039613038244807885 3850,2015-03-09,217.1999969482422,217.5,214.8999938964844,217.3000030517578,333251.0,0.00046057504336927124,9.400024414062386,-100.0,76.54866539645165,75.63847197625302,-1.375340830324376,-7.111487193887996,-16.275796700492094,-30.955561588675465,27.89131915412288,2.6000061035155966,6.189429026322188,5.619998168945301,-5.109128958639928,16.34912529653053,0.25543460515268634,10.984561732737916,-8.137937243053386,87.93106169825381,6.0162677468810415,5.36456356379262,3,-2.1999969482421875,-10.300003051757784,-17.524993896484375,-24.24999237060547,7.900009155273409,0,0.04235726094616177,1.375028610665923,217.1000061035156,1.8965557157439465,217.5,1.7999979654948106,213.5,0.04235726094616177 3851,2015-03-10,218.3999938964844,220.1000061035156,217.1000061035156,217.6999969482422,389265.0,0.005524847905629349,-2.157930242456759,-6.999542264266381,74.2718374687603,77.02917870649475,-2.142189179598347,-7.349392653993931,-16.901206944609697,-31.511205670707085,29.84193450564806,3.0,6.550834293891796,5.969995117187523,-4.0323428869081965,15.972333121283242,0.9688261151396489,10.971164119235397,-8.277382088340119,78.74984741211009,-1.565054444385197,5.0011690020478605,3,-2.299987792968807,-10.399993896484403,-18.124992370605497,-24.84999084472659,7.300003051757784,1,0.06272899537499366,9.400024414062386,217.1999969482422,1.375028610665923,217.1000061035156,1.8965557157439465,217.5,0.06272899537499366 3852,2015-03-11,219.8999938964844,220.3000030517578,218.1000061035156,218.6000061035156,325840.0,0.006868132060072085,1.0952290991528035,1.857133514986382,74.2718374687603,75.8113745233588,-3.3168985098010353,-7.825054707861028,-17.771553432952402,-32.294106947254676,30.90433548811864,2.199996948242216,6.836588104692623,6.564995574951212,-2.630491542545201,15.760482692447624,1.9672520162029912,11.162739133699432,-8.380546886988128,94.28558349609416,12.527194986476204,4.597743558748207,3,-3.6999893188476847,-11.79999542236331,-19.07499313354495,-26.249992370605497,7.5,2,0.053206059717031406,-2.157930242456759,218.3999938964844,9.400024414062386,217.1999969482422,1.375028610665923,217.1000061035156,0.053206059717031406 3853,2015-03-12,219.1999969482422,221.8999938964844,218.3000030517578,220.6999969482422,505142.0,-0.0031832513309287824,-1.1818207039414232,-1.1538569885909633,70.29702521553043,74.27030949109357,-2.381348205640677,-6.580337370632037,-16.42415944375216,-30.845060679364963,31.876137327200006,3.599990844726591,6.993109397850958,5.304998779296881,-3.886641312904885,14.496638871498646,0.7091787331959836,9.900818825397778,-6.275660971984053,61.4286150251112,-18.904620383453405,4.595820046100887,3,-2.1999969482421875,-10.300003051757784,-17.924999237060547,-25.29999542236328,0.4000091552734091,3,0.03877737280264215,1.0952290991528035,219.8999938964844,-2.157930242456759,218.3999938964844,9.400024414062386,217.1999969482422,0.03877737280264215 3854,2015-03-13,218.1000061035156,220.5,216.1000061035156,219.5,460710.0,-0.005018206478288989,1.5882363500911207,0.9333292643229356,62.234066729649705,71.84072043999909,-0.9589245833257394,-4.763727665615107,-14.743905454313477,-29.09061530379003,32.563904646939235,4.399993896484403,6.925104310923558,3.5950073242187273,-4.959827068312478,12.149841716749933,-0.6824098720468612,7.872424520484316,-3.560051701616743,45.71446010044561,-32.347164604740534,4.277417196265599,3,-1.1000061035155966,-9.200012207031193,-16.650005340576143,-24.050003051757784,3.099990844726591,4,0.04814305229783655,-1.1818207039414232,219.1999969482422,1.0952290991528035,219.8999938964844,-2.157930242456759,218.3999938964844,0.04814305229783655 3855,2015-03-16,220.1000061035156,221.3999938964844,218.6999969482422,219.0,313167.0,0.00917010519958783,-2.1764441891358537,-0.7857220708446504,64.6766463747453,70.34095154700546,-2.886195651752047,-5.9753391282792165,-16.092976455852266,-30.39074261475352,33.4379078393655,3.299987792968807,6.296988432333819,4.900006866455044,-3.051162506207959,12.851176239118047,0.9244221801235426,8.875591552786545,-4.235244592591357,68.9656623906883,-6.962851287600969,3.975584686331504,3,-3.1000061035155966,-10.600006103515597,-19.42500686645505,-26.050003051757784,4.699996948242216,0,0.03816444190616597,1.5882363500911207,218.1000061035156,-1.1818207039414232,219.1999969482422,1.0952290991528035,219.8999938964844,0.03816444190616597 3856,2015-03-17,216.1000061035156,220.3000030517578,215.3999938964844,220.0,398436.0,-0.018173556969910964,1.1777818467881818,-3.545429324455659,51.101322474265054,69.0421340975856,1.2622177251749633,-1.1772250218367333,-11.420302693521336,-25.79644061511314,34.26646638436823,4.900009155273409,5.629276131038864,0.35500640869136646,-6.05501296839941,6.765025785782143,-2.8500032798540076,3.5600160972367405,5.799987792968807,10.769418569710663,-60.99200458305084,3.205009688545382,3,1.4999923706054972,-6.050010681152315,-15.42500686645505,-22.050003051757784,13.199996948242216,1,0.041647384293403755,-2.1764441891358537,220.1000061035156,1.5882363500911207,218.1000061035156,-1.1818207039414232,219.1999969482422,0.041647384293403755 3857,2015-03-18,216.5,217.6000061035156,215.0,217.0,398612.0,0.001850966613544669,2.058808745916128,0.12820532884698055,50.88494320483536,66.3864264572814,1.4891233065427798,-0.9900320586722842,-11.148448737288362,-25.638480917194812,34.64376112955227,2.6000061035155966,4.77715292043456,0.3499999999999943,-5.050001273080767,5.7500012730807555,-2.3500006365403863,3.050000636540375,5.269993896484408,21.739149664527396,-45.25330249420542,2.700000636540376,3,1.8999938964844034,-5.100006103515597,-15.825000762939453,-22.449996948242188,6.8000030517578125,2,0.04249421223206551,1.1777818467881818,216.1000061035156,-2.1764441891358537,220.1000061035156,1.5882363500911207,218.1000061035156,0.04249421223206551 3858,2015-03-19,217.5,218.3999938964844,216.0,216.1000061035156,349558.0,0.004618937644341736,-1.9999809265864668,-2.799987792968807,54.58517349737326,64.31905753670793,0.5466046220276155,-1.4666616169968165,-11.615541852340897,-26.078628303175577,34.463325644011974,2.3999938964844034,4.179722278504983,0.9699996948242244,-3.581043780118705,5.521043169767154,-1.3055220426472545,3.2455214322957033,3.999194140625036,39.06253725293834,-26.88087806800388,2.2755217374714687,3,0.8999938964844034,-5.5,-16.799999237060547,-23.449996948242188,2.5,3,0.045517213317169736,2.058808745916128,216.5,1.1777818467881818,216.1000061035156,-2.1764441891358537,220.1000061035156,0.045517213317169736 3859,2015-03-20,217.1000061035156,219.1000061035156,216.1000061035156,217.6000061035156,492244.0,-0.0018390523976294926,-1.4,-0.35714441416893006,48.571447255700754,61.210477743291165,1.0578418948799992,-0.6179199713695027,-10.682749135223418,-25.072312750531893,34.361195947405555,3.0,4.307330522935956,0.26500549316403976,-3.4700484806065504,4.00005946693463,-1.602521493721241,2.1325324800493206,4.139220271484447,32.81262665999035,-27.827822669596273,1.8675269868852902,3,1.349990844726591,-4.200012207031193,-15.45000457763669,-23.050003051757784,14.199996948242216,4,0.01151543035336422,-1.9999809265864668,217.5,2.058808745916128,216.5,1.1777818467881818,216.1000061035156,0.01151543035336422 3860,2015-03-23,217.0,217.8000030517578,215.6000061035156,217.3999938964844,400771.0,-0.0004606453279780709,2.666624281572704,0.7999877929688068,52.57732445280619,58.79997629707404,1.258879635787082,-0.2553501964543443,-10.12393992486193,-24.3715879796423,33.58641270441352,2.199996948242216,3.7612970770447873,-0.010000610351568184,-3.399084623091454,3.379083402388318,-1.7045426167215112,1.6845413960183748,3.989657320000049,37.73582732818757,-22.67132121033979,1.6945420063699426,3,1.4499969482421875,-4.100006103515597,-14.875,-22.949996948242188,15.600006103515597,0,0.019354824646277358,-1.4,217.1000061035156,-1.9999809265864668,217.5,2.058808745916128,216.5,0.019354824646277358 3861,2015-03-24,217.0,218.5,216.1000061035156,216.3000030517578,295239.0,0.0,-3.363661584985053,-1.7500190737772465,60.35505202445735,57.2536668032626,1.1615562571745386,-0.03670748072610763,-9.742719580429423,-23.79989837617262,32.83037142005807,2.3999938964844034,3.2701479013351786,-0.15000076293944176,-3.2710652976722088,2.9710637717933253,-1.710533030305811,1.4105315044269275,3.7500710272000504,48.780415187311,-15.544745894721778,1.5605322673663777,3,1.4499969482421875,-4.100006103515597,-14.575000762939453,-22.949996948242188,12.0,1,0.03594471452422954,2.666624281572704,217.0,-1.4,217.1000061035156,-1.9999809265864668,217.5,0.03594471452422954 3862,2015-03-25,216.5,217.3999938964844,216.0,217.0,329324.0,-0.0023041474654378336,1.1538569885909633,-0.7142888283378747,46.26864651893694,54.583846948085544,1.2611739024733026,0.5630423852548176,-8.785302025095348,-22.82111523487839,31.70208955872812,1.3999938964844034,2.672701412783198,-0.6950004577636832,-3.747160220748981,2.3571593052216144,-2.221080339256332,0.8310794237289656,4.0200681861120415,25.71411132812581,-33.52617170763885,1.5260798814926495,3,1.6999969482421875,-2.8000030517578125,-14.049999237060547,-22.449996948242188,9.0,2,0.05912241594345402,-3.363661584985053,217.0,2.666624281572704,217.0,-1.4,217.1000061035156,0.05912241594345402 3863,2015-03-26,212.6000061035156,215.6999969482422,211.0,215.5,443822.0,-0.018013828621175065,1.8484935357981764,5.799987792968807,36.686361682840555,51.745213053995634,4.611447216023038,4.413671927762806,-4.457330398154653,-18.503267023159395,29.990093722249604,5.5,1.9825767377470243,-4.419994354248075,-8.077774433648273,-0.762214274847878,-6.248884393948174,-2.5911043145479766,7.699259355151952,19.753146887397474,-34.58575486104516,1.8288900397001011,3,3.599990844726591,2.4499893188476847,-10.525005340576143,-18.550003051757784,15.599990844726591,3,0.05032924102096392,1.1538569885909633,216.5,-3.363661584985053,217.0,2.666624281572704,217.0,0.05032924102096392 3864,2015-03-27,213.6000061035156,215.8999938964844,212.1000061035156,212.8999938964844,407495.0,0.004703668726674826,-2.3043547488256984,-0.2413840276973693,39.88765056290445,48.990880186013314,3.247503524974377,3.4487250754280865,-5.044370516616169,-19.12645068799489,27.977283233528116,3.799987792968807,1.1529277420867459,-3.329994964599649,-7.2357768888951455,0.5757869596958471,-5.282885926747383,-1.3771040024519152,6.141303427631897,34.66674804687462,-14.785864349691487,1.9528909621477446,3,2.0499954223633097,1.4499893188476847,-9.950000762939425,-18.650001525878878,15.399993896484403,4,0.0299625173858038,1.8484935357981764,212.6000061035156,1.1538569885909633,216.5,-3.363661584985053,217.0,0.0299625173858038 3865,2015-03-30,216.8000030517578,216.8000030517578,214.5,214.5,408027.0,0.014981258692902122,1.0,3.285661347981782,45.959613474300035,48.4195791860172,-0.5250399393534906,0.18745674169068138,-7.795380475737744,-21.917617574380188,25.89542524554067,3.199996948242216,0.5142347155955918,-0.08499832153319176,-3.974129883879641,3.8041332408132575,-2.0295641027064164,1.859567459640033,2.416827907520826,77.3333740234375,30.281852279290135,1.9445657811732264,3,-1.75,-0.350006103515625,-12.60000228881836,-21.849998474121094,14.599990844726591,0,0.06688191787773334,-2.3043547488256984,213.6000061035156,1.8484935357981764,212.6000061035156,1.1538569885909633,216.5,0.06688191787773334 3866,2015-03-31,216.3000030517578,220.3999938964844,215.8999938964844,216.3999938964844,492527.0,-0.002306273030266648,-8.999898275775008,-0.043474222632083635,40.42554227624129,47.25742352728453,0.007054971416920353,0.749512501327672,-6.801036995401944,-21.013931226629808,24.018420227720092,4.5,0.13561931365649116,-0.5999984741210938,-4.477053270112066,3.2770563218698783,-2.5385258721165656,1.338528923874378,-5.3000030517578125,56.38304779899924,14.674029023836269,1.938527397995483,3,-0.600006103515625,0.149993896484375,-9.800006866455078,-19.95000457763672,11.899993896484375,1,0.07535831170495833,1.0,216.8000030517578,-2.3043547488256984,213.6000061035156,1.8484935357981764,212.6000061035156,0.07535831170495833 3867,2015-04-01,219.0,219.6999969482422,214.3000030517578,216.0,466885.0,0.012482648683070474,1.4545460850748029,-30.00274683350284,49.51923747035353,46.69454174650456,-2.57143756306985,-1.599308738065588,-9.029599813388472,-23.292039985379574,23.152938140547295,5.399993896484375,-0.4418254319009236,1.824998474121088,-1.8092643324156938,5.45926128065787,0.007867070852711322,3.642129877389465,-7.812000122070316,85.10643823919928,43.99607219651783,1.8171314032683874,4,-3.3000030517578125,-2.5500030517578125,-12.200000762939453,-22.650001525878906,8.199996948242188,2,0.04566210045662111,-8.999898275775008,216.3000030517578,1.0,216.8000030517578,-2.3043547488256984,213.6000061035156,0.04566210045662111 3868,2015-04-07,224.1000061035156,224.8000030517578,220.3999938964844,222.3000030517578,877492.0,0.023287699102811033,1.7500083446582089,0.6000010172525947,62.09678014781341,48.19735651229485,-7.4167256927035226,-6.513454859031441,-13.62142724072919,-27.985716778979935,22.41784735521198,5.8000030517578125,-0.269721992793734,6.595004272460898,1.8176580687741932,11.372350476147602,4.2063311706175455,8.98367737430425,-12.727766345214832,94.48821168150673,51.731191026313226,2.388673101843346,4,-6.20000457763669,-6.20000457763669,-16.000003814697237,-26.900001525878878,4.899993896484403,1,0.006247183660663236,1.4545460850748029,219.0,-8.999898275775008,216.3000030517578,1.0,216.8000030517578,0.006247183660663236 3869,2015-04-08,225.6999969482422,226.0,223.6999969482422,225.0,658834.0,0.0071396287423015625,2.5384579269223093,0.38888653414148877,61.475401122022284,49.186031697763305,-8.569715294091424,-7.837978445253327,-14.722855239361422,-29.140401774264888,21.6503878642105,2.3000030517578125,-0.05266342148701142,7.764995574951172,1.752633645395406,13.777357504506938,4.758814610173289,10.771176539729055,-13.790646658203144,97.43587068368522,55.59839186107968,3.006180964777889,4,-7.1999969482421875,-7.1999969482421875,-17.449996948242188,-28.49999237060547,6.699996948242216,2,0.01107665057068341,1.7500083446582089,224.1000061035156,1.4545460850748029,219.0,-8.999898275775008,216.3000030517578,0.01107665057068341 3870,2015-04-09,226.3999938964844,227.6000061035156,224.1999969482422,226.8999938964844,578530.0,0.00310144863848949,2.578911018310496,-0.7142888283378747,74.40758225292305,50.74742394537061,-8.71228982093632,-8.235640760765563,-15.060618149605688,-29.410452315109467,21.341650179310147,3.400009155273409,0.029407067595627723,8.004992675781267,0.9177287008772907,15.092256650685243,4.461360688329279,11.548624663233255,-13.64520462384769,90.97735389712865,43.34239699035473,3.5436319874519877,4,-7.099990844726591,-7.099990844726591,-17.699996948242216,-28.749992370605497,6.5,3,0.011484126208521017,2.5384579269223093,225.6999969482422,1.7500083446582089,224.1000061035156,1.4545460850748029,219.0,0.011484126208521017 3871,2015-04-10,232.1000061035156,241.3999938964844,230.1999969482422,239.0,775090.0,0.025176733041951227,-1.0934549851975708,13.799987792968807,79.54547293587252,54.4448491028079,-13.460643531273433,-13.551446925389001,-20.17962255267551,-34.668555456395694,21.14926536341897,15.0,0.4865928789550651,13.020004272460909,3.6500428303694434,22.389965714552375,8.335023551415162,17.704984993506656,-18.157599484408564,65.68269027744525,14.161868200179882,4.684980721045733,4,-5.900009155273409,-5.900009155273409,-22.850006103515597,-34.300003051757784,0.8999938964844034,4,-0.00301599391909968,2.578911018310496,226.3999938964844,2.5384579269223093,225.6999969482422,1.7500083446582089,224.1000061035156,-0.00301599391909968 3872,2015-04-13,231.6000061035156,232.8999938964844,229.1000061035156,232.1000061035156,475592.0,-0.0021542438037550626,2.619078067778734,0.07246383221509133,77.22009541753116,58.9485972955513,-11.838387479916634,-12.785487221384614,-19.227844840334598,-33.68195602168137,20.802389743852608,3.799987792968807,0.8987204264486479,11.935003662109352,1.016497416794266,22.85350990742444,6.475750539451809,17.394256784766895,-14.911840756670841,53.33339146205331,0.22690312895665699,5.459253122657549,4,-4.850006103515597,-5.400009155273409,-21.62501144409177,-33.7500076293945,1.599990844726591,0,-0.014680522736056134,-1.0934549851975708,232.1000061035156,2.578911018310496,226.3999938964844,2.5384579269223093,225.6999969482422,-0.014680522736056134 3873,2015-04-14,227.6999969482422,231.5,227.3999938964844,230.0,820102.0,-0.016839417325102635,-1.827581489568845,4.600006103515625,68.02718970042446,62.07521275527575,-6.225913016424727,-8.660033132346541,-14.92818070263857,-29.33863327651676,19.984086187381333,4.200012207031193,1.114789623970296,7.609994506835932,-3.8791111347240417,19.099100148395905,1.8654416860559593,13.354547327615904,-8.540648746433476,22.598873952897712,-31.708371665489246,5.744552820779981,4,0.15000152587890625,-1.5,-17.72500228881836,-29.849998474121094,4.900009155273409,1,-0.002195871790519388,2.619078067778734,231.6000061035156,-1.0934549851975708,232.1000061035156,2.578911018310496,226.3999938964844,-0.002195871790519388 3874,2015-04-15,228.6000061035156,229.6999969482422,227.6999969482422,227.6999969482422,430595.0,0.003952609430548204,-3.4443992336775002,-0.39130780917249797,69.2053003554993,64.65806685318678,-5.335495226956141,-9.205021710951343,-15.483983987405253,-29.76324081468968,19.932307074522292,2.0,1.7268576950601755,7.985003662109335,-4.067036409864471,20.03704373408314,1.958983626122432,14.011023698096238,-7.216593332239313,25.581453116031373,-29.548741866739046,6.026020035986898,4,-0.7500076293945028,-2.400009155273409,-17.850009918212862,-28.65000915527341,6.899993896484403,2,0.001749754531079395,-1.827581489568845,227.6999969482422,2.619078067778734,231.6000061035156,-1.0934549851975708,232.1000061035156,0.001749754531079395 3875,2015-04-16,228.5,228.8999938964844,226.0,228.6000061035156,361437.0,-0.0004374720071981253,7.285913589396452,-0.11111676245695105,68.97688622187579,67.83043840270172,-3.80102969209085,-8.89973675846511,-14.985480431987753,-29.181991441247135,19.532428216056555,2.8999938964844034,2.944808363962977,7.464997863769526,-5.086583310737524,20.016579038276575,1.1892072765159867,13.740788451023064,-5.114929116202916,16.233772667732772,-38.05967612414704,6.275790587253526,4,-0.6500015258789062,-2.3000030517578125,-17.675003051757812,-26.900001525878906,5.899993896484403,3,0.01706780698680266,-3.4443992336775002,228.6000061035156,-1.827581489568845,227.6999969482422,2.619078067778734,231.6000061035156,0.01706780698680266 3876,2015-04-17,225.1000061035156,228.0,224.1999969482422,227.5,658895.0,-0.014879623179362866,1.2352999255010726,23.99847421422743,62.951811658813575,69.32294664586395,1.09351247940927,-5.049821107787437,-11.314994918825164,-25.37950799164267,20.04777546102349,4.3000030517578125,4.072347240135031,3.6150039672851335,-8.836548240475338,16.066556175045605,-2.610772136595102,9.84078007116537,16.299987792968807,10.344936447997844,-45.59880281113924,6.22577610388023,4,5.799987792968807,1.099990844726591,-14.150009155273409,-23.050010681152315,11.099990844726591,4,0.03465121093502721,7.285913589396452,228.5,-3.4443992336775002,228.6000061035156,-1.827581489568845,227.6999969482422,0.03465121093502721 3877,2015-04-20,225.6999969482422,227.6000061035156,224.6000061035156,224.6000061035156,524087.0,0.0026654412636961666,-4.454590852973126,-0.4583306842312794,71.9063324975875,70.41289690694997,1.7252961810434897,-5.191397378625197,-11.60615481439757,-25.540693295891344,20.716213591840614,3.0,4.954626838081651,3.7549949645996037,-8.600522972461732,16.11051290166094,-2.4227640039310643,9.932753933130272,15.35599700927736,20.547936615434782,-38.32239814228255,6.177758968530668,4,6.849998474121094,0.5,-13.649993896484375,-22.54999542236328,10.400009155273409,0,0.032343833187697735,1.2352999255010726,225.1000061035156,7.285913589396452,228.5,-3.4443992336775002,228.6000061035156,0.032343833187697735 3878,2015-04-21,227.3999938964844,228.5,223.0,224.0,670058.0,0.00753210886676281,-1.0370393394632291,3.0909292679881273,72.54899516406196,71.64329624495437,0.6063991466262166,-6.441966184535488,-12.95830430358447,-26.809898618215584,21.07931591913129,5.5,6.143107263174727,4.959992218017618,-7.43888559002383,17.358870026059066,-1.239446686003106,11.159431122038342,13.318880120849599,65.67158060629843,3.5851736217278756,6.199438904020725,4,4.800003051757784,-1.199996948242216,-15.249992370605497,-24.149993896484403,7.800003051757784,1,0.025505730903396806,-4.454590852973126,225.6999969482422,1.2352999255010726,225.1000061035156,7.285913589396452,228.5,0.025505730903396806 3879,2015-04-22,219.6000061035156,228.5,219.0,228.1999969482422,1211055.0,-0.034300738796499086,1.0652180763636303,-2.5294136126594196,53.977277406976604,69.37326237318254,8.325636777340947,1.6389481981723577,-4.613463423027753,-18.66800371232597,20.9465582747862,9.5,6.82151264227025,-2.964995574951189,-15.186334410165188,9.25634326026281,-9.075664992558188,3.1456738426558104,20.410112953125036,6.0606714487840785,-51.86240148300458,6.110669417607005,4,10.599990844726591,6.599990844726591,-6.650009155273409,-15.550010681152315,16.699996948242216,2,0.05919854115974865,-1.0370393394632291,227.3999938964844,-4.454590852973126,225.6999969482422,1.2352999255010726,225.1000061035156,0.05919854115974865 3880,2015-04-23,221.1999969482422,222.1000061035156,220.0,220.1000061035156,845419.0,0.007285932605905154,-2.2307710365388016,-0.12790604834202723,56.74930515738835,66.84035484223985,6.605047104082473,0.38972526034120847,-5.6258804847187776,-19.906925461212012,20.981050767959545,2.5,6.808221292925168,-1.5750045776367188,-13.535266231245345,10.385257075971907,-7.555135404441046,4.405126249167608,17.549514965000014,23.157862613075658,-33.5158510598848,5.980130826804316,4,4.75,5.0,-8.25,-17.150001525878906,11.0,3,0.06464739262679031,1.0652180763636303,219.6000061035156,-1.0370393394632291,227.3999938964844,-4.454590852973126,225.6999969482422,0.06464739262679031 3881,2015-04-24,224.8000030517578,225.0,222.1999969482422,223.3999938964844,552004.0,0.016274892193411716,2.111109227313186,1.2727461887388611,57.795703666088436,64.68208909207955,2.079298860465741,-2.736251422261944,-8.661736735056905,-23.143617118638844,21.03105804301435,3.8000030517578125,6.792144055956442,1.6350013732910043,-10.037596457650267,13.307599204232275,-4.201297542179617,7.4713002887616256,12.764538146689858,61.052663702713815,7.646038851205574,5.836298915470634,4,0.4499969482421875,1.399993896484375,-11.550003051757812,-20.75000762939453,4.300003051757784,4,0.04270458502848107,-2.2307710365388016,221.1999969482422,1.0652180763636303,219.6000061035156,-1.0370393394632291,227.3999938964844,0.04270458502848107 3882,2015-04-27,229.3000030517578,231.5,225.3999938964844,230.0,573528.0,0.02001779332255582,2.2973033161087426,-0.49999455046812497,57.10382274452322,63.468381652534966,-3.108118549077915,-6.564715624975747,-12.546560404433308,-27.234479803342538,21.470659489596063,6.6999969482421875,6.544362316470995,5.495001220703131,-6.041752916938179,17.03175535834444,-0.27337584811752436,11.263378289523786,7.150665674782999,82.4000244140625,32.777592687197135,5.768377068820653,4,-4.0500030517578125,-3.100006103515625,-15.475006103515625,-25.25000762939453,-1.400009155273409,0,0.030091556060410918,2.111109227313186,224.8000030517578,-2.2307710365388016,221.1999969482422,1.0652180763636303,219.6000061035156,0.030091556060410918 3883,2015-04-28,223.3000030517578,229.6999969482422,220.6000061035156,229.6000061035156,632444.0,-0.026166593633431767,1.8000037560184414,9.000043596730205,47.07317817501905,61.009256965814934,2.460895188420551,0.29302632188395705,-6.188296007156964,-20.860868502214515,23.044873608380794,9.099990844726591,5.352260888542446,-1.0399986267089787,-11.311962554463008,9.23196530104505,-6.1759805905859935,4.095983337168036,12.10362555119056,34.4000244140625,-8.795346788022414,5.135981963877013,4,1.9499969482421875,2.899993896484375,-8.400009155273409,-19.25000762939453,7.899993896484375,1,0.05732200123969955,2.2973033161087426,229.3000030517578,2.111109227313186,224.8000030517578,-2.2307710365388016,221.1999969482422,0.05732200123969955 3884,2015-04-29,220.0,225.1999969482422,219.1000061035156,224.0,550363.0,-0.014778338587809636,-1.1034495459185176,0.6349203273614205,42.66055848560036,58.08522055067323,4.931273589357886,4.318496420234254,-2.4932884150556447,-17.218617679089505,24.65187760035205,6.099990844726591,4.114497396193315,-4.66000137329101,-13.86672680359186,4.54672405700984,-9.26336408844142,-0.05663865814059932,14.419410886771459,7.258018866763846,-28.65839343651343,4.603362715150418,4,5.25,6.1999969482421875,-4.8000030517578125,-15.900001525878906,10.100006103515597,2,0.06909089521928258,1.8000037560184414,223.3000030517578,2.2973033161087426,229.3000030517578,2.111109227313186,224.8000030517578,0.06909089521928258 3885,2015-04-30,231.3000030517578,231.3000030517578,221.1999969482422,228.0,977531.0,0.05136365023526279,5.121210159569795,-0.8250007629394531,49.186988718109696,56.55579577948391,-6.6266424625572995,-6.155078920647782,-13.268507240513628,-28.127946768090908,26.416690128344893,11.300003051757812,3.596010905324107,5.915001678466808,-2.9634235746610216,14.793426931594638,1.4757890519028933,10.354214305030723,2.1942431818073658,98.38712059125376,63.499803810549196,4.439212626563918,4,-6.0500030517578125,-5.100006103515625,-15.625007629394531,-25.300003051757812,-3.600006103515625,3,0.021616947401774,-1.1034495459185176,220.0,1.8000037560184414,223.3000030517578,2.2973033161087426,229.3000030517578,0.021616947401774 3886,2015-05-04,232.6000061035156,233.5,230.3999938964844,232.5,719381.0,0.005620419518398645,2.2631748020366236,0.030304851828038864,51.0,54.23286994641863,-7.544248172260751,-6.504819669592308,-13.985562081909023,-29.040120783569108,27.422882552513883,3.1000061035155966,2.95357343213891,6.400004577636679,-1.9434158987007208,14.743425053974079,2.228294339467965,10.571714815805393,-13.600006103515597,93.75003973644651,58.66808258106343,4.1717102381687035,5,-6.350006103515597,-6.400009155273409,-16.925010681152315,-25.65000915527341,-9.100006103515597,0,-0.0017197297711822879,5.121210159569795,231.3000030517578,-1.1034495459185176,220.0,1.8000037560184414,223.3000030517578,-0.0017197297711822879 3887,2015-05-05,229.0,234.8999938964844,228.1999969482422,232.6999969482422,687512.0,-0.015477239935726694,-1.5282992793825196,-36.997711321341,51.307850232980535,51.872742731854025,-3.8296362788142346,-2.2316436424738413,-9.935582273343556,-25.027767502533607,28.817390669777986,6.699996948242216,2.2014786943041145,2.2999984741210824,-5.400447574422458,10.000444522664623,-1.5502245501506877,6.1502214983928525,-9.710000000000008,62.65823762781656,24.92333463846476,3.850223024271769,5,-2.0500030517578125,-2.8000030517578125,-13.325004577636719,-21.45000457763672,-5.0,1,0.00043670787561400637,2.2631748020366236,232.6000061035156,5.121210159569795,231.3000030517578,-1.1034495459185176,220.0,0.00043670787561400637 3888,2015-05-06,225.5,229.8000030517578,223.3999938964844,228.5,719950.0,-0.015283842794759805,1.285715064223073,0.8108114795676398,47.03632234505764,51.10152550275192,-0.7012358578019757,1.4531203566025113,-6.065358272700678,-21.109232513526166,28.822962878303482,6.400009155273409,1.7700923060940283,-1.2700012207031364,-8.896025330929206,6.356022889522933,-5.083013275816171,2.5430108344098983,-5.585600244140636,40.506321779137586,1.183110169163264,3.813012055113033,5,1.5,0.6999969482421875,-9.550003051757812,-17.900001525878906,-4.1999969482421875,2,0.01064298845447631,-1.5282992793825196,229.0,2.2631748020366236,232.6000061035156,5.121210159569795,231.3000030517578,0.01064298845447631 3889,2015-05-07,228.1999969482422,228.6999969482422,219.0,224.8000030517578,912591.0,0.011973378927903289,3.4090956380610216,-1.133331298828125,49.726773070589296,50.321244159774245,-2.294305144057887,-1.1067219374577064,-8.391585712950558,-23.40427593848551,28.335010707597075,9.699996948242188,1.0608011342598331,1.3049957275390511,-6.329133131928046,8.939124587006148,-2.5120687021945116,5.122060157272614,6.699996948242216,57.861638237964165,14.972614006138748,3.817064429733552,5,-1.25,-1.4499969482421875,-12.575000762939453,-20.599998474121094,-5.300003051757784,3,0.013146363015422935,1.285715064223073,225.5,-1.5282992793825196,229.0,2.2631748020366236,232.6000061035156,0.013146363015422935 3890,2015-05-08,229.0,234.8999938964844,227.0,230.0,488118.0,0.0035057101772848487,-2.159997558593761,-0.29411817504555204,53.72848451888999,49.86933092119664,-2.0914613639598656,-1.7939273590955054,-8.881411636537564,-23.790562320092647,27.836030788277977,7.899993896484403,0.16743711726562083,1.9749984741210938,-5.712005218056902,9.66200216629909,-1.868503371967904,5.818500320210092,-10.0,62.89310590371401,15.231178299737408,3.8435018460890022,5,-2.0500030517578125,-1.1500015258789062,-13.650001525878906,-21.400001525878906,-6.0,4,0.004803520102688141,3.4090956380610216,228.1999969482422,1.285715064223073,225.5,-1.5282992793825196,229.0,0.004803520102688141 3891,2015-05-11,231.3999938964844,232.8000030517578,229.1999969482422,229.6999969482422,447976.0,0.010480322692071553,-1.666674201879659,-1.699996948242216,55.26802025216777,49.66535286649047,-3.863030683658792,-4.4786774610047075,-10.959511532020201,-25.707588738469013,25.516088236809658,3.8000030517578125,0.613404988665252,4.409992980957071,-3.1855459909758963,12.005531952890038,0.6122234949905874,8.207762466923555,-12.399993896484403,77.9874129337001,25.784712223117467,3.797769485966486,5,-4.449996948242216,-3.5499954223633097,-15.649993896484403,-23.25,-4.5,0,-0.01598961558269263,-2.159997558593761,229.0,3.4090956380610216,228.1999969482422,1.285715064223073,225.5,-0.01598961558269263 3892,2015-05-12,228.1999969482422,230.5,225.3000030517578,229.8999938964844,563292.0,-0.01382885493797259,2.5861934703112257,-1.0,50.719427323281344,50.070491660741844,-0.9336635485266243,-1.6300336403666051,-7.513301454590078,-22.028748570347545,23.150693124414694,6.099990844726591,0.79455516842404,1.3799964904785043,-5.927850017219242,8.68784299817625,-2.273926763370355,5.033919744327363,-8.881997070312508,57.861638237964165,7.058516350374433,3.653923253848872,5,-1.25,-0.34999847412109375,-12.125,-19.599998474121094,-1.0,1,-0.02059595535099057,-1.666674201879659,231.3999938964844,-2.159997558593761,229.0,3.4090956380610216,228.1999969482422,-0.02059595535099057 3893,2015-05-13,227.1999969482422,229.6000061035156,226.6000061035156,228.0,258548.0,-0.004382121005141015,-2.000022888358133,0.4705908752277524,57.786875378538355,51.75119353773495,0.7573744375903004,-0.7055889240772046,-6.289750991961114,-20.549262422052664,21.1280701777009,3.0,0.6571903560136718,0.40499649047850994,-6.89358954799647,7.70358252895349,-3.24429652875898,4.054289509716,-7.570357189941404,51.572327647592765,-4.688395380373649,3.649293019237492,5,-0.25,3.0,-11.125,-18.599998474121094,-2.5,2,-0.01408449379940424,2.5861934703112257,228.1999969482422,-1.666674201879659,231.3999938964844,-2.159997558593761,229.0,-0.01408449379940424 3894,2015-05-18,229.0,231.6999969482422,228.0,229.1999969482422,551140.0,0.007922548749716096,-2.3636382552244086,0.2499952316466078,57.959184308987275,52.72588193672135,0.41155785142404966,-2.6077917999918725,-7.818111323796472,-21.819316879040628,19.10875838954244,4.5,0.2568062232804209,2.184999847412115,-5.136567846507262,9.506567541331492,-1.4757839995475877,5.845783694371818,-9.064953158935538,38.541671633725024,-21.001412273141476,3.6607838469596947,5,-2.0500030517578125,1.1999969482421875,-11.099998474121094,-18.949996948242188,-4.600006103515597,0,-0.03362444082201832,-2.000022888358133,227.1999969482422,2.5861934703112257,228.1999969482422,-1.666674201879659,231.3999938964844,-0.03362444082201832 3895,2015-05-19,232.3999938964844,233.3999938964844,229.8000030517578,230.6999969482422,405547.0,0.01484713491914591,-1.0571465940054658,-8.500114442664367,57.78687537853835,53.479979201003395,-3.1469262332870755,-6.0086960407199115,-10.975500906703559,-24.653034040293363,17.549976583107984,4.399993896484403,0.8792742853528637,5.3899940490723,-2.31807229487805,13.09806039302265,1.535960877097125,9.244027221047475,-12.165648114311551,87.65430703355624,27.133041170890493,3.8540331719751713,5,-5.449996948242216,-2.199996948242216,-13.899993896484403,-21.449996948242216,-9.899993896484403,1,-0.04087779797546587,-2.3636382552244086,229.0,-2.000022888358133,227.1999969482422,2.5861934703112257,228.1999969482422,-0.04087779797546587 3896,2015-05-20,232.8999938964844,233.3999938964844,231.3999938964844,233.0,306910.0,0.0021514630513403965,3.444474585466472,-0.05882722531884668,54.017846651223984,53.78108991414155,-4.022954572904354,-6.21291834237428,-11.167280206556114,-24.573310926489086,16.398110271638078,2.0,2.102431668977573,5.499994659423862,-2.5814307677468946,13.581420086594619,1.4592819458384838,9.54070737300924,-12.372335152025329,93.82715351677811,34.58324838070819,4.040712713585376,5,-5.949996948242216,-2.699996948242216,-13.599990844726591,-21.149993896484403,-13.399993896484403,2,-0.04250748886187006,-1.0571465940054658,232.3999938964844,-2.3636382552244086,229.0,-2.000022888358133,227.1999969482422,-0.04250748886187006 3897,2015-05-21,233.0,233.8000030517578,232.0,232.8000030517578,453004.0,0.0004293950456695228,1.0,-1.9998474214226007,62.46785946697806,55.495705149910485,-3.906724860295668,-6.048073223498193,-10.87095388436859,-24.155785466631528,15.206238295815092,1.8000030517578125,2.1950916047616715,5.2350006103515625,-3.1758360584132674,13.645837279116392,1.0295822759691475,9.440418944733977,-12.184894552500424,88.888841793841,25.407567973749778,4.205418334382409,5,-6.0500030517578125,-6.0500030517578125,-6.8000030517578125,-14.350006103515597,-16.199996948242188,3,-0.026180283706075502,3.444474585466472,232.8999938964844,-1.0571465940054658,232.3999938964844,-2.3636382552244086,229.0,-0.026180283706075502 3898,2015-05-22,233.1999969482422,233.6000061035156,231.8999938964844,232.6999969482422,519636.0,0.0008583560010393398,1.615366557900447,2.5000381475547417,68.43574835616397,57.57448018164101,-3.2403730087910105,-6.104236592517964,-10.793074593236781,-23.841414183045202,14.386053960682352,1.7000122070311932,2.0749534998879255,5.144997406005871,-3.6059338726505814,13.895928684662323,0.7695317666776305,9.520463045334111,-12.103193731762929,89.65507262390526,18.27450629676852,4.375465639328228,5,-3.0999984741210938,-6.25,-6.724998474121094,-14.550003051757784,-11.399993896484375,4,-0.02572898832983983,1.0,233.0,3.444474585466472,232.8999938964844,-1.0571465940054658,232.3999938964844,-0.02572898832983983 3899,2015-05-26,232.6000061035156,235.1000061035156,232.3000030517578,234.8000030517578,418237.0,-0.0025728595736634885,1.0000000000000202,-4.399993896484432,52.58964845804099,57.447942841546684,-2.1798372663860732,-4.722507471858108,-9.903555277396748,-22.773223502268735,14.618784150451997,2.800003051757784,2.190296072169133,3.895006561279274,-4.111168190631901,11.901181313190449,-0.10808081467632746,7.898093937234876,-11.227139073436234,52.83021583976528,-14.509024688048704,4.003087375955591,5,-2.400001525878878,-5.550003051757784,-5.575008392333956,-13.950012207031193,-12.900009155273409,1,-0.033963924969793946,1.615366557900447,233.1999969482422,1.0,233.0,3.444474585466472,232.8999938964844,-0.033963924969793946 3900,2015-05-27,235.5,235.5,232.6000061035156,234.3000030517578,373856.0,0.012467729236403269,3.833335452615029,-0.5454539149251901,55.430703904995426,57.46601880297197,-4.538069428172605,-6.847316549361864,-12.477576567406032,-25.20735170554437,14.887852222588139,2.8999938964844034,2.9549352278969536,6.080000305175787,-1.6536163359608054,13.81361694631238,2.2131919846074766,9.946808625744097,-13.578047406983188,100.0,34.514361139487505,3.866808320568301,5,-5.099998474121094,-8.25,-8.47500228881836,-16.850006103515597,-16.5,2,-0.0471337838790471,1.0000000000000202,232.6000061035156,1.615366557900447,233.1999969482422,1.0,233.0,-0.0471337838790471 3901,2015-05-28,234.3999938964844,236.6000061035156,233.8999938964844,234.5,317380.0,-0.004670938868431396,-3.9090858648912588,-0.08333863153743037,61.157020624602,58.6257513920076,-3.3165295883888746,-5.260959332042603,-11.096344582380453,-23.633566443430965,14.701053478258558,2.700012207031193,3.376352100101144,4.499994659423862,-3.2179258026258424,12.217915121473567,0.6410344283990241,8.3589548904487,-11.663358459048595,53.19135121096097,-12.129296510515736,3.8589602310248514,5,-2.799987792968807,-6.599990844726591,-7.374996185302763,-15.75,-17.399993896484403,3,-0.050767893371787665,3.833335452615029,235.5,1.0000000000000202,232.6000061035156,1.615366557900447,233.1999969482422,-0.050767893371787665 3902,2015-05-29,236.1999969482422,237.5,234.6999969482422,235.1000061035156,634667.0,0.007679194106774201,-1.9473574313960118,-10.999237107113572,73.7777871214376,60.402519363440845,-4.316298160651002,-6.869742807432402,-12.636764173085197,-24.931739982997556,13.557469690848267,3.1000061035155966,3.560010258609509,5.954998016357422,-2.2514100982030527,14.161406130917896,1.8517939590771846,10.05820207363766,-12.354291857519996,76.78568509163426,7.982245620824358,4.103204057280243,5,-3.4499969482421875,-7.9499969482421875,-7.650001525878906,-17.550003051757784,-20.199996948242188,4,-0.07070278223543591,-3.9090858648912588,234.3999938964844,3.833335452615029,235.5,1.0000000000000202,232.6000061035156,-0.07070278223543591 3903,2015-06-01,236.1000061035156,237.3000030517578,234.1000061035156,236.6999969482422,340333.0,-0.00042333127018834293,2.555546136565962,-0.5454507622522278,69.84929054222418,61.723642278244945,-3.15260606981343,-6.0730059549568125,-12.25043327463132,-24.31901938996893,13.406340115574993,3.199996948242216,3.4714501378338127,5.215007019042929,-2.7022695525349434,13.132283590620801,1.2563687332539928,9.173645304831865,-10.888871521865639,73.0770246517614,2.7701577846740975,3.9586382857889326,6,-2.4500045776366903,-7.850006103515597,-6.725009918212862,-17.450012207031193,-17.700012207031193,0,-0.0817450341076904,-1.9473574313960118,236.1999969482422,-3.9090858648912588,234.3999938964844,3.833335452615029,235.5,-0.0817450341076904 3904,2015-06-02,235.1999969482422,237.6000061035156,234.1000061035156,237.0,278184.0,-0.0038119827700420217,1.333321465446692,3.00005086340618,65.50000419617015,62.58065659131515,-1.4311389521482454,-4.1907247475222675,-11.033177120968048,-22.939839771825774,13.583148827468344,3.5,3.934654008751977,3.554998016357416,-2.7081696807614435,9.818165713476276,0.42341416779797214,6.68658186491686,-8.75997582475722,51.99981689453181,-18.449856348878207,3.131583848559436,6,-0.6999969482421875,-6.899993896484375,-6.0,-16.550003051757784,-13.0,1,-0.05697276390455552,2.555546136565962,236.1000061035156,-1.9473574313960118,236.1999969482422,-3.9090858648912588,234.3999938964844,-0.05697276390455552 3905,2015-06-03,236.3000030517578,237.6000061035156,235.0,236.0,287057.0,0.004676896759304272,-1.2608718727816488,-0.16666807951511042,63.10163089554409,63.58996595179515,-2.145358004143816,-5.161573691341175,-11.861088955398316,-23.53185033641384,12.883066667712875,2.6000061035155966,4.1326524721541205,4.405004119873041,-2.1905218247486005,11.000530064494683,1.1072411475622346,7.702767092183848,-8.520783730669166,64.86489830256865,-4.43998727399854,3.2977629723108186,6,-1.5500030517578125,-8.0,-8.100006103515625,-17.65000915527341,-10.300003051757812,2,-0.07024970752911774,1.333321465446692,235.1999969482422,2.555546136565962,236.1000061035156,-1.9473574313960118,236.1999969482422,-0.07024970752911774 3906,2015-06-04,232.1999969482422,235.6999969482422,231.1999969482422,235.6000061035156,467218.0,-0.01735085082761334,1.500006357844945,-11.333248563145219,60.20407845506366,63.33843472824911,2.0617236531938943,-1.1521427657199865,-7.402069333139167,-18.915388654303513,11.510096923907549,5.100006103515625,4.126533786312251,0.32499847412108807,-6.26394857251546,6.913945520757636,-2.9694750491971718,3.619471997439348,-3.2422832132623114,15.624977648290253,-52.85014565474157,3.2944735233182723,6,2.2000045776367188,-3.899993896484375,-6.125,-13.550003051757784,-2.1999969482421875,3,-0.056847532823975366,-1.2608718727816488,236.3000030517578,1.333321465446692,235.1999969482422,2.555546136565962,236.1000061035156,-0.056847532823975366 3907,2015-06-08,229.1000061035156,232.1000061035156,227.8999938964844,231.5,604697.0,-0.013350520609255567,1.3333361590302262,0.7058786570506778,54.37790189511367,61.77645178813241,5.085072190711315,2.0614142128414414,-3.984580024767041,-15.32130575416582,10.451902048043548,4.300003051757784,3.810818586586066,-2.7799926757812727,-9.359898713996017,3.7999133624334718,-6.069945694888645,0.5099603433260995,8.5,12.371244297624152,-55.83605331712564,3.28995301910737,6,3.6499938964844034,-0.8000030517577841,-3.375007629394503,-9.850006103515597,2.299987792968807,0,-0.052815389703867455,1.500006357844945,232.1999969482422,-1.2608718727816488,236.3000030517578,1.333321465446692,235.1999969482422,-0.052815389703867455 3908,2015-06-09,227.8999938964844,229.0,225.5,228.6999969482422,409623.0,-0.005237940528421414,3.9999673028086886,0.33333545261496583,47.39335121961809,61.19908542830764,6.095191060748618,3.6369133675118235,-2.5067053913461166,-13.71059569633357,10.448606943300259,3.6000061035155966,3.662673661758191,-4.100004577636696,-10.264419987645226,2.064410832371834,-7.182212282640961,-1.017796872632431,9.506011962890568,19.83465029647462,-49.97191333438013,3.08220770500426,6,3.650009155273409,0.4000091552734091,-2.1749954223633097,-8.099998474121122,7.600006103515597,1,-0.0522158587765893,1.3333361590302262,229.1000061035156,1.500006357844945,232.1999969482422,-1.2608718727816488,236.3000030517578,-0.0522158587765893 3909,2015-06-10,231.1999969482422,231.1999969482422,226.3999938964844,227.8000030517578,757612.0,0.01448004888168919,1.82353627559216,-4.24997615823319,47.14286648496603,60.278214603859944,2.8784074865014873,0.6041622653227137,-5.471875799952301,-16.579735435851887,11.020533124356104,4.800003051757784,3.1925894559493884,-0.9500015258789176,-6.866082612182993,4.9660795604251575,-3.908042069030955,2.00803901727312,5.729768676757772,47.10738903335,-19.597135535399644,2.95804054315204,6,0.350006103515625,-2.899993896484375,-5.474998474121094,-10.050003051757784,5.699996948242216,2,-0.055363335729728735,3.9999673028086886,227.8999938964844,1.3333361590302262,229.1000061035156,1.500006357844945,232.1999969482422,-0.055363335729728735 3910,2015-06-11,230.1000061035156,232.5,230.0,231.5,554979.0,-0.004757745930995205,-2.1249880791165197,-0.41176364990890424,43.518548606999964,58.31838437968193,3.49990794185328,1.8875646307694467,-4.039706789156668,-15.092418146675584,10.655265122668268,2.5,2.4369692813062898,-2.10499267578129,-7.917312638446447,3.707327286883867,-5.0111526571138825,0.8011673055513029,6.372568896484353,45.098112547066364,-17.424767331727693,2.9061599813325794,6,1.449996948242216,-1.800003051757784,-4.375007629394503,-8.350006103515597,7.099990844726591,3,-0.034332937617217674,1.82353627559216,231.1999969482422,3.9999673028086886,227.8999938964844,1.3333361590302262,229.1000061035156,-0.034332937617217674 3911,2015-06-12,227.6999969482422,230.6000061035156,226.8999938964844,230.0,375373.0,-0.010430287229952095,1.1142834721877104,1.6428664850135906,38.912131754166296,54.444422672207345,5.419493516586272,4.212124480948091,-1.3285589896885313,-12.358217521367067,10.469028517188741,3.700012207031193,2.382269434798161,-4.320001983642584,-10.466152865899716,1.826148898614548,-7.39307742477115,-1.246926542514018,8.333675051757751,31.42852783203125,-26.61252981485628,3.073075441128566,6,3.850006103515625,0.600006103515625,-1.9749984741210938,-5.050003051757784,11.199996948242216,4,-0.007465950685228151,-2.1249880791165197,230.1000061035156,1.82353627559216,231.1999969482422,3.9999673028086886,227.8999938964844,-0.007465950685228151 3912,2015-06-15,223.5,226.8999938964844,223.0,225.6000061035156,408536.0,-0.018445309637825202,-1.5161201405774885,0.9130449204885336,32.61649862862359,50.30744579291839,8.52504420966261,8.476552838039169,3.156306236642166,-7.808334611852388,11.179989082398912,4.6999969482421875,1.8756842464589454,-8.284999084472645,-15.338561510264697,-1.2314366586805932,-11.81178029736867,-4.758217871576619,12.112325119999952,5.263157894736842,-46.763931801286425,3.526781212896023,6,6.8000030517578125,4.8000030517578125,2.7249984741210938,-0.8500061035155966,14.300003051757812,0,0.029082774049216997,1.1142834721877104,227.6999969482422,-2.1249880791165197,230.1000061035156,1.82353627559216,231.1999969482422,0.029082774049216997 3913,2015-06-16,224.0,224.3000030517578,219.6000061035156,222.0,400385.0,0.0022371364653244186,2.61537378076695,-0.9523781843547133,34.53237331096844,46.86659791678487,6.848332858804525,8.14196802771994,3.0785856207294273,-7.948795682571756,12.122390594642711,4.699996948242216,1.2497945215785649,-7.6249992370605355,-15.239355426891109,-0.010643047229962121,-11.432177331975822,-3.817821142145249,10.855585612799956,34.108495955827706,-17.081001640776947,3.807178094915288,6,4.600006103515597,4.3000030517578125,2.5749969482421875,-1.3500061035155966,13.800003051757812,1,0.03303568703787674,-1.5161201405774885,223.5,1.1142834721877104,227.6999969482422,-2.1249880791165197,230.1000061035156,0.03303568703787674 3914,2015-06-17,221.3000030517578,225.8000030517578,221.1999969482422,225.1999969482422,654842.0,-0.01205355780465267,-1.2439020759365533,-1.9499969482421875,24.27538775814827,42.55257090151866,8.235292657703553,10.788663251918877,6.145956317653514,-4.918874006414967,12.666641170589632,4.600006103515625,0.013683478726363774,-9.93999633789062,-18.791376527186713,-1.0886161485945252,-14.365686432538666,-5.514306243242572,12.335136200299388,13.17827715178618,-30.521865698663017,4.4256900946480435,6,6.349998474121094,7.0,5.299995422363281,2.149993896484375,14.699996948242188,2,0.06416627542893028,2.61537378076695,224.0,-1.5161201405774885,223.5,1.1142834721877104,227.6999969482422,0.06416627542893028 3915,2015-06-18,222.8999938964844,222.8999938964844,216.8999938964844,219.8000030517578,449483.0,0.0072299630486329924,2.8709791741524486,-0.794870691341609,29.537370992668144,39.1451589612525,5.06752094276527,8.896597506545362,4.836344456746815,-6.181076986863559,13.214396510064491,6.0,-1.1073738542642104,-7.865005493164034,-17.443990472175045,1.713979485846977,-12.65449798266954,-3.0755130036585285,9.61233470368947,43.79558141503442,1.2424756467881082,4.7894924895055,6,1.800003051757784,4.350006103515597,3.9500045776366903,1.9000015258788778,11.400009155273409,3,0.06280843599529962,-1.2439020759365533,221.3000030517578,2.61537378076695,224.0,-1.5161201405774885,223.5,0.06280843599529962 3916,2015-06-19,223.0,225.1000061035156,222.6999969482422,223.8000030517578,260921.0,0.000448659067985524,-2.4285620865167274,-0.25806626271774363,25.000014449605786,35.880949245084956,3.939539766622886,8.450122478075912,5.049985362867972,-5.918527064307511,13.610324513665237,2.400009155273409,-2.1535047185487883,-7.269999694824207,-17.392221708561152,2.8522223189127374,-12.331110701692666,-2.208888687955749,7.951095129804912,61.00006103515596,21.836245904017552,5.061111006868466,6,1.6999969482421875,4.25,4.399997711181641,1.7999954223632812,6.899993896484403,4,0.06367711635983042,2.8709791741524486,222.8999938964844,-1.2439020759365533,221.3000030517578,2.61537378076695,224.0,0.06367711635983042 3917,2015-06-22,226.8999938964844,227.8000030517578,224.8000030517578,227.6999969482422,360794.0,0.017488761867643143,4.9999084486625875,0.9999999999999645,34.768197867004105,34.478154428127844,-0.34122814798917034,4.289631385901259,1.4283811791461005,-9.461540217530938,13.754573422936156,4.8000030517578125,-3.2076981068754264,-3.0650054931640227,-13.208456390892565,7.078445404564519,-8.136730942028294,2.006719955700248,2.6459911099884437,91.74304220801515,54.51981944669232,5.071725448864274,6,-2.199996948242216,0.3500061035155966,0.5000038146972372,-0.6999969482422159,2.5,0,0.052886735666791695,-2.4285620865167274,223.0,2.8709791741524486,222.8999938964844,-1.2439020759365533,221.3000030517578,0.052886735666791695 3918,2015-06-23,227.1999969482422,232.5,227.1000061035156,231.0,606937.0,0.0013221818414621556,-1.7000072479524293,4.749985694939992,36.486489272970374,33.294112515683885,-0.8392209637236476,3.7071430118733133,1.2515801002633111,-9.415161032627964,13.602869735824171,5.600006103515597,-3.9756078229307263,-2.4650024414062557,-12.560395980216185,7.630391097403674,-7.512699210811206,2.582694327998695,-10.300003051757784,66.02563475559532,29.404541608211304,5.047696769404965,6,-2.5,0.0500030517578125,0.20000076293945312,-1.0,3.699996948242216,1,0.046654957068200886,4.9999084486625875,226.8999938964844,-2.4285620865167274,223.0,2.8709791741524486,222.8999938964844,0.046654957068200886 3919,2015-06-24,224.6999969482422,228.3999938964844,223.6999969482422,227.6000061035156,573693.0,-0.011003521274560168,1.088894615663695,0.7631596911302262,31.290312736265093,31.935419641157786,0.7172134796812202,5.886765743168439,3.796691633895904,-6.598960162866518,13.389913527711572,4.699996948242216,-4.495681936754693,-4.570001983642584,-14.799187148921447,5.65918318163628,-9.684594566282016,0.544590598996848,-7.488002929687468,49.999999999999915,16.251306868287237,5.114592582639429,6,0.0,2.5500030517578125,3.875,1.5,5.8000030517578125,2,0.058299983450970316,-1.7000072479524293,227.1999969482422,4.9999084486625875,226.8999938964844,-2.4285620865167274,223.0,0.058299983450970316 3920,2015-06-25,224.3999938964844,225.3999938964844,223.3999938964844,223.5,486384.0,-0.0013351270842557605,-2.636343459564621,-0.31034174317961877,35.66175748732596,31.574266944842197,0.13817043309666133,5.599642840934678,4.116683813326603,-6.05793297337172,13.114575643825962,2.0,-4.782477720085694,-4.315004730224587,-14.323060615913704,5.693051155464531,-9.319032673069131,0.6890232126199578,-6.882239758300784,17.346902233232363,-17.922075982857784,5.004027942844554,6,0.3000030517577841,2.8500061035155966,4.175003051757784,1.800003051757784,7.800003051757784,3,0.051693433239871966,1.088894615663695,224.6999969482422,-1.7000072479524293,227.1999969482422,4.9999084486625875,226.8999938964844,0.051693433239871966 3921,2015-06-26,222.5,223.6999969482422,220.8000030517578,223.3000030517578,414475.0,-0.008466996203934207,2.6250131130968843,-0.8888983079583321,37.30768057016227,32.09550938279094,1.3666970283160538,6.91704883910819,5.831244331122804,-3.8536642170678306,12.781664857257674,3.599990844726591,-5.405353821376792,-5.619998931884766,-15.619916419738189,4.379918555968658,-10.619957675811463,-0.6200401879580681,-4.682600944580059,14.52989223640435,-22.659137392638605,4.999958743926711,6,2.1999969482421875,4.75,6.0749969482421875,3.6999969482421875,12.0,4,0.053033721580934,-2.636343459564621,224.3999938964844,1.088894615663695,224.6999969482422,-1.7000072479524293,227.1999969482422,0.053033721580934 3922,2015-06-29,219.5,220.6999969482422,213.5,213.6000061035156,564820.0,-0.013483146067415741,-1.3606523751156916,-7.374964237349594,34.89209067457044,32.135477978746714,4.17910488128507,9.066628805346056,8.623246416306927,-0.6308071283290246,12.627782189690686,9.0,-5.991229694189997,-7.784999084472645,-17.732923280702522,2.1629251117572323,-12.75896118258757,-2.8110369863577205,13.0,31.57894736842105,-7.4828658652993845,4.973962098114936,6,3.5,6.0500030517578125,9.074996948242188,6.6999969482421875,23.5,0,0.0473803822163299,2.6250131130968843,222.5,-2.636343459564621,224.3999938964844,1.088894615663695,224.6999969482422,0.0473803822163299 3923,2015-06-30,216.8000030517578,219.8000030517578,216.8000030517578,219.1000061035156,635955.0,-0.012300669468073733,-1.6086921908274896,-0.38983142899999845,23.52940516487918,32.05259102393904,6.426155837455269,10.800319736735702,11.205310970307693,2.2706254729344266,12.621028831997155,3.0,-6.37376404870156,-9.519995880126942,-19.610866869466093,0.57087510921221,-14.565431374796503,-4.47456038545738,15.319996948242192,22.147680560704362,-15.239756671722997,5.045435494669573,6,6.1999969482421875,8.75,10.149993896484375,9.399993896484375,33.09999084472659,1,0.058118038133599725,-1.3606523751156916,219.5,2.6250131130968843,222.5,-2.636343459564621,224.3999938964844,0.058118038133599725 3924,2015-07-01,221.8000030517578,223.1000061035156,217.8000030517578,218.6999969482422,678980.0,0.0230627303026667,-1.1632692463394314,-1.3478269522931443,36.655939718443406,32.84354310458073,1.6813516327633522,5.001376187418799,6.114033078280016,-2.533543594220106,12.315079410571627,6.300003051757784,-6.074954188075253,-3.8499961853027287,-13.21139479258602,5.511402421980563,-8.53069548894436,0.8307031183389029,9.947596948242193,69.74796057844928,31.9588014337659,4.680699303641639,7,1.1999969482421875,3.75,6.724994659423828,4.399993896484375,31.09999084472659,2,0.04102791126924865,-1.6086921908274896,216.8000030517578,-1.3606523751156916,219.5,2.6250131130968843,222.5,0.04102791126924865 3925,2015-07-02,219.6999969482422,223.3000030517578,219.6000061035156,222.3999938964844,360439.0,-0.009468016567274695,-1.551740830189443,-0.8709650426753126,37.01298186581376,34.178317261937174,3.665130058444305,6.10710087474223,8.099701071842901,-0.22397915351217534,11.978197851999242,3.699996948242216,-5.933062485244108,-5.120001983642567,-13.38498084887675,3.1449768815916173,-9.252491416259659,-0.9875125510254747,11.68265105175783,60.78430199246934,21.273896382836845,4.132489432617085,7,3.3000030517578125,5.850006103515625,8.925006866455078,6.5,32.80000305175781,3,0.049157957222466964,-1.1632692463394314,221.8000030517578,-1.6086921908274896,216.8000030517578,-1.3606523751156916,219.5,0.049157957222466964 3926,2015-07-03,219.0,220.6999969482422,217.6000061035156,219.1000061035156,337339.0,-0.003186149103165836,-1.1379292201163658,0.037039339463218184,41.75823807298735,34.95498839593531,4.177350352175722,6.0791645522852775,8.784477215267714,0.6357317152781263,12.735871642195992,3.099990844726591,-5.2487225973697775,-5.159999084472645,-13.042931082111721,2.7229329131664315,-9.101465083292169,-1.218533085653121,12.024995040000022,56.12243150285012,11.772706102444296,3.941465998819532,7,4.0,6.5500030517578125,9.825000762939453,7.1999969482421875,38.29998779296875,4,0.06027395866777252,-1.551740830189443,219.6999969482422,-1.1632692463394314,221.8000030517578,-1.6086921908274896,216.8000030517578,0.06027395866777252 3927,2015-07-06,217.0,218.0,214.8000030517578,214.8000030517578,579013.0,-0.0091324200913242,-1.9090921701496057,-21.998626792804544,37.84721707120135,35.10618037351653,5.168921151824691,7.511291050675737,10.726359958176658,2.798210948366261,13.906447530610366,4.1999969482421875,-4.884332159359644,-6.554998779296881,-14.694691523185696,1.584693964591935,-10.624845151241288,-2.485152407352473,13.674495139200019,25.88231703814338,-18.94647185595561,4.069846371944404,7,3.9499969482421875,8.550003051757812,12.700004577636719,9.199996948242188,36.80000305175781,0,0.08064516129032251,-1.1379292201163658,219.0,-1.551740830189443,219.6999969482422,-1.1632692463394314,221.8000030517578,0.08064516129032251 3928,2015-07-07,216.0,218.0,215.6000061035156,216.3999938964844,688618.0,-0.004608294930875556,-3.00005086340618,-0.18181565970080152,40.22139327993693,36.09852265614674,4.931753072594148,7.9833742085265555,11.600619994286888,3.962911513536767,14.642955951046805,2.3999938964844034,-4.446566919064821,-6.959999084472656,-15.492634533251163,1.5726363643058505,-11.226316808861924,-2.6936813600833887,14.331005236416019,14.11761115579044,-33.28072390737623,4.266317724389259,7,3.4499969482421875,9.550003051757812,14.5,10.199996948242188,35.0,1,0.125,-1.9090921701496057,217.0,-1.1379292201163658,219.0,-1.551740830189443,219.6999969482422,0.125 3929,2015-07-08,218.3999938964844,219.1999969482422,215.8999938964844,216.5,527288.0,0.011111082854094567,-1.1290300351443883,-4.750057221331846,41.935482106741546,36.79560316941514,1.7255879755650767,4.822521306115647,9.351637178049828,1.8821604911126713,15.830425048769953,3.300003051757784,-4.5139350681108965,-3.920005035400351,-11.74078639623795,3.900776325437249,-7.830395715819151,-0.009614354981550832,11.59439123520329,42.35283346737166,-5.2739757431933825,3.9103906804187956,7,0.20000457763669033,7.150009155273409,12.55000686645505,7.800003051757784,35.6000061035156,2,0.14423077326151446,-3.00005086340618,216.0,-1.9090921701496057,217.0,-1.1379292201163658,219.0,0.14423077326151446 3930,2015-07-09,222.1999969482422,224.5,218.3999938964844,218.6999969482422,523240.0,0.01739928185876627,-1.9756083037462406,1.8421111807128012,48.734172019718606,38.06521333047695,-2.703617142893819,0.42195742138457604,5.698334716736241,-1.5668750754754797,16.890069121507523,6.100006103515597,-4.631464186473721,0.2749984741211051,-6.636431141863881,7.186428090106091,-3.180716333871402,3.730713282113612,7.4645004808117505,76.28862087245693,29.099568860485412,3.4557148079924946,7,-3.1999969482421875,3.350006103515625,9.200004577636719,4.0,30.800003051757812,3,0.1381638045449356,-1.1290300351443883,218.3999938964844,-3.00005086340618,216.0,-1.9090921701496057,217.0,0.1381638045449356 3931,2015-07-10,226.0,226.6999969482422,224.1000061035156,225.6999969482422,483840.0,0.01710172414018052,2.058818249544513,0.08571515764508929,48.57143825954856,39.585140839918964,-6.65475255751096,-3.701724602324731,1.9761565585477001,-5.02857177794769,17.290470450977192,4.5,-4.270442246626914,4.16000137329101,-2.48922275917667,10.80922550575869,0.8353893070571701,7.48461343952485,3.3412074804728604,94.11766968679717,50.39301673976516,3.324612066233841,7,-5.25,-1.4000015258789062,5.525001525878906,0.1999969482421875,29.100006103515597,4,0.11725663716814161,-1.9756083037462406,222.1999969482422,-1.1290300351443883,218.3999938964844,-3.00005086340618,216.0,0.11725663716814161 3932,2015-07-13,230.0,230.1999969482422,227.5,227.6999969482422,415439.0,0.017699115044247815,1.0,7.666598850516251,53.97727740697665,42.96823775570757,-10.067388078143807,-7.578338092096942,-2.0430042626365434,-8.669958076595606,17.009547093727107,4.1999969482421875,-4.024309150119052,7.835001373291021,0.27157997705711523,15.398422769524927,4.053290675174054,11.616712071407989,-16.5,98.63015702975989,55.34180909152417,3.7817106981169575,7,-7.5,-7.0,1.3500022888183594,-3.8000030517578125,26.79998779296875,0,0.11869559909986416,2.058818249544513,226.0,-1.9756083037462406,222.1999969482422,-1.1290300351443883,218.3999938964844,0.11869559909986416 3933,2015-07-14,231.3999938964844,233.0,230.1999969482422,230.1999969482422,500195.0,0.006086929984714828,-3.6666836209198532,0.5217371113160479,59.82404508369295,45.542471685179734,-10.257237178352085,-8.849221965252838,-3.252858456942789,-9.798552931743671,16.32055287626121,3.0,-3.6613194414413215,8.864995574951195,0.2699505839150902,17.4600405659873,4.567473079433142,13.162518070469247,-17.565993957519566,90.64324250044186,46.21262112225689,4.2975224955180575,7,-7.499992370605497,-8.149993896484403,-0.8749923706054972,-5.199996948242216,23.800003051757784,1,0.0968021164481705,1.0,230.0,2.058818249544513,226.0,-1.9756083037462406,222.1999969482422,0.0968021164481705 3934,2015-07-15,235.5,235.8999938964844,232.1999969482422,232.6999969482422,557366.0,0.017718263663177636,1.0555590876916194,2.333341810459871,64.64380988270453,48.6125636870565,-13.64438274687032,-12.470208182891042,-7.004776922369189,-13.567032252002718,16.11132949670581,4.5,-2.8115007688338096,12.255001831054699,1.9196832131974588,22.59032044891194,7.087342522126079,17.42266113998332,-20.899360058593743,97.71432059151769,47.79821697804103,5.167659308928617,7,-10.150001525878906,-10.800003051757812,-5.5749969482421875,-9.300003051757812,9.899993896484403,2,0.06581740976645434,-3.6666836209198532,231.3999938964844,1.0,230.0,2.058818249544513,226.0,0.06581740976645434 3935,2015-07-16,236.8999938964844,237.5,235.3999938964844,236.1999969482422,573038.0,0.00594477238422253,1.2105220889984363,0.24999863760961447,69.25133188034825,51.667351887874375,-13.799100355233776,-13.457555513248593,-8.397526923126975,-14.628782936982276,15.316043390898503,2.1000061035155966,-1.2484329046016,12.954995727539085,0.9556165128851433,24.954374942193027,6.9553061202121285,18.954685334866042,-21.021392717773466,95.52234047156534,39.43107631167439,5.99968960732697,7,-10.749992370605497,-11.399993896484403,-6.974990844726591,-10.699996948242216,1.7000122070311932,3,0.07218238304804525,1.0555590876916194,235.5,-3.6666836209198532,231.3999938964844,1.0,230.0,0.07218238304804525 3936,2015-07-17,237.1999969482422,238.3999938964844,235.1999969482422,236.8000030517578,551219.0,0.001266370027383168,1.2857220708446606,0.5714223433242275,75.50432061225126,55.85147450354659,-12.567548909607495,-13.322221863570519,-8.728560059859177,-14.56939721351381,15.043519479588435,3.199996948242216,-0.323438692437918,12.544998931884777,-0.8214886808722213,25.911486544641775,5.861755125506278,19.228242738263276,-19.591683863828138,88.9908475212151,28.56797666330433,6.683243806378497,7,-10.199996948242188,-11.25,-7.274993896484375,-11.0,-6.5,4,0.06661046903472534,1.2105220889984363,236.8999938964844,1.0555590876916194,235.5,-3.6666836209198532,231.3999938964844,0.06661046903472534 3937,2015-07-20,238.8999938964844,240.8999938964844,238.3000030517578,238.3000030517578,373835.0,0.00716693494989018,-7.666768393479406,1.500000000000071,82.7893068932152,60.581242682799726,-12.107581953435556,-14.837858593035634,-10.32441604042134,-15.94756622856471,15.480724182648043,3.699996948242216,0.8781338485467813,13.64499588012697,-1.147100934744259,28.4370926949982,6.248947472691356,21.041044287562585,-19.212512730863324,81.30840588390488,15.381220569360025,7.396048407435622,7,-10.5,-11.699996948242216,-8.974990844726591,-12.699996948242216,-0.6999969482422159,0,0.06781085232698114,1.2857220708446606,237.1999969482422,1.2105220889984363,236.8999938964844,1.0555590876916194,235.5,0.06781085232698114 3938,2015-07-21,237.8000030517578,240.5,237.3999938964844,239.8999938964844,343989.0,-0.004604398797947273,-1.137928494383227,-3.500038147554623,76.84564858072717,64.46015006879811,-8.482037811999476,-13.60032004760248,-9.018086332732935,-14.552827306089512,16.800827545627023,3.1000061035155966,2.0061371573469273,12.015004730224604,-3.7950868696362363,27.825096330085444,4.1099589302941695,19.920050530155038,-15.567020358433126,64.36790882607232,-1.0315267330786924,7.905045799930424,7,-8.150009155273409,-10.600006103515625,-8.5,-11.600006103515625,-3.8000030517578125,1,0.0798990096609693,-7.666768393479406,238.8999938964844,1.2857220708446606,237.1999969482422,1.2105220889984363,236.8999938964844,0.0798990096609693 3939,2015-07-22,237.8000030517578,239.6999969482422,236.8999938964844,237.1000061035156,357473.0,0.0,-4.090815774507432,-0.33333333333334236,82.67151275844928,68.23096570643486,-6.080140163690146,-13.24780168368136,-8.894535497987647,-14.272650848691285,17.577376102197412,2.800003051757784,3.578244159908877,11.360004425048828,-5.322213246362367,28.042222096460023,3.0188955893432308,19.701113260754425,-13.326979014053961,45.6141665885878,-19.527627787567788,8.341108835705596,7,-5.3000030517578125,-10.600006103515625,-9.349998474121094,-11.600006103515625,1.099990844726591,2,0.07317070510170365,-1.137928494383227,237.8000030517578,-7.666768393479406,238.8999938964844,1.2857220708446606,237.1999969482422,0.07317070510170365 3940,2015-07-23,236.0,239.1999969482422,235.3000030517578,239.0,394387.0,-0.00756939877484375,1.2941181750455522,-4.285732970027074,79.51390139851094,71.66901716631958,-2.365504317070929,-11.1034777847253,-7.0151408889043125,-12.24001173454343,18.217588861746574,3.899993896484375,5.243975212055318,8.980001068115229,-8.20268198596446,26.162684122194918,0.38865954107538414,17.571342595155073,-9.55573957924247,14.035148773272944,-50.089242598086706,8.591341527039845,7,-1.8000030517578125,-8.800003051757812,-8.02499771118164,-9.800003051757812,2.6999969482421875,3,0.039830482612221996,-4.090815774507432,237.8000030517578,-1.137928494383227,237.8000030517578,-7.666768393479406,238.8999938964844,0.039830482612221996 3941,2015-07-24,234.3000030517578,237.0,234.1000061035156,235.3000030517578,349588.0,-0.00720337689933126,-3.142866485013496,0.3333333333333333,80.35089879669654,74.59941954295513,0.7103651637836492,-8.932079775544082,-5.331240428346945,-10.326079311357631,18.37529876686276,2.8999938964844034,6.806797221561254,6.690003967285151,-10.64883531573011,24.02884325030041,-1.97941567422248,15.359423608792781,-6.12105461391306,2.941136871583989,-63.29337601115613,8.669419641507636,7,1.2499923706054688,-7.100006103515625,-8.325004577636719,-7.5500030517578125,3.300003051757784,4,0.018352552265259225,1.2941181750455522,236.0,-4.090815774507432,237.8000030517578,-1.137928494383227,237.8000030517578,0.018352552265259225 3942,2015-07-27,229.8999938964844,233.5,229.5,233.5,353048.0,-0.018779381553407082,1.2222184546263721,3.6000061035155966,71.78682845769491,75.92861769562201,5.693420622794662,-3.913634210247409,-0.895626877139847,-5.757902758927543,17.196448849273697,4.8000030517578125,7.88535156096404,1.769995117187534,-15.163819691787609,18.703809926162677,-6.6969122873000515,10.23690252167512,11.0,3.636308149858213,-66.33244823277944,8.466907404487573,7,5.300003051757784,-2.699996948242216,-3.9249954223633097,-2.0499954223633097,2.900009155273409,0,0.0034797871813689873,-3.142866485013496,234.3000030517578,1.2941181750455522,236.0,-4.090815774507432,237.8000030517578,0.0034797871813689873 3943,2015-07-28,229.3999938964844,231.6000061035156,229.1999969482422,231.0,312404.0,-0.0021748586919281276,-1.400009155273409,0.4444453863434026,68.33333333333333,76.33856474569187,6.570884489073876,-2.5521234354016826,-0.3328605182761919,-5.098919143109896,15.943573103292024,2.400009155273409,8.7692336193021,0.6399955749512003,-15.434750849336325,16.714741999238726,-7.397377637192562,8.677368787094963,11.272000122070324,1.9047328404020563,-68.60129579300829,8.037373212143766,7,5.650001525878878,-2.199996948242216,-3.4249954223633097,-1.5499954223633097,5.5,1,0.03836095591061239,1.2222184546263721,229.8999938964844,-3.142866485013496,234.3000030517578,1.2941181750455522,236.0,0.03836095591061239 3944,2015-07-29,230.8999938964844,232.5,229.8000030517578,230.8999938964844,283304.0,0.006538797035351651,-1.4545631094895952,-0.0,65.70396734067926,75.9444131301731,4.860932380080982,-3.515669792038665,-1.8093982783686045,-6.418421868383263,15.371384522937124,3.1000061035155966,9.222259041262674,1.6849960327148779,-14.072278311544778,17.442270376974534,-6.19364113941495,9.563633204844706,9.313120239257813,16.99996948242216,-50.594535830044364,7.878637172129832,7,4.150001525878878,-3.699996948242216,-4.92499542236331,-3.0499954223633097,9.800003051757784,2,0.01342575221074016,-1.400009155273409,229.3999938964844,1.2222184546263721,229.8999938964844,-3.142866485013496,234.3000030517578,0.01342575221074016 3945,2015-07-30,230.5,232.8999938964844,229.8000030517578,232.0,354516.0,-0.0017323252795915511,-1.1379292201164075,-100.0,59.259263910622366,74.1394068299921,4.757966798142945,-2.387489008253681,-1.4997151004116063,-5.875148688973866,14.838087419881324,3.099990844726591,9.351025774872966,0.7450019836425668,-14.366301104708157,15.85630507199329,-6.810649560532795,8.300653527817929,9.272589448242229,16.666699270904044,-45.60762066097611,7.555651544175364,7,4.549995422363281,-3.3000030517578125,-4.525001525878906,-1.3500061035155966,6.6999969482421875,3,0.03644248978952014,-1.4545631094895952,230.8999938964844,-1.400009155273409,229.3999938964844,1.2222184546263721,229.8999938964844,0.03644248978952014 3946,2015-07-31,232.1999969482422,234.5,231.1999969482422,231.1999969482422,415853.0,0.0073752579099444215,-5.600006103515625,-0.6666666666666666,54.999996532090975,71.05170567875608,2.541386724806131,-3.21258148116425,-3.288249626043523,-7.393382251290859,14.09928752687092,4.0,8.9389957898903,1.7849990844726449,-12.477691119850732,16.047689288796022,-5.346346017689058,8.916344186634348,7.149688800000035,56.60374099228136,-1.027534686518301,7.131345102161693,7,2.6500015258789062,-5.0,-6.224998474121094,-3.050003051757784,4.600006103515625,4,0.02799310975636593,-1.1379292201164075,230.5,-1.4545631094895952,230.8999938964844,-1.400009155273409,229.3999938964844,0.02799310975636593 3947,2015-08-03,234.5,235.5,233.3000030517578,233.5,435677.0,0.0099052673642821,-2.142866485013624,1.0,56.76857408244006,68.82091962339085,-0.5010866200112503,-4.3577295491039365,-5.655113460704342,-9.45648434198182,13.004461707061665,3.3000030517578125,8.239619947183769,3.2100021362304574,-9.667380330097757,16.08738460255867,-3.228689096933664,9.648693369394579,4.443698196242224,84.12699181596456,29.404499567503507,6.438691233164111,8,-0.0500030517578125,-7.3000030517578125,-8.525001525878906,-5.350006103515597,6.3000030517578125,0,0.013219642232475959,-5.600006103515625,232.1999969482422,-1.1379292201164075,230.5,-1.4545631094895952,230.8999938964844,0.013219642232475959 3948,2015-08-04,243.0,246.3000030517578,241.6000061035156,244.6000061035156,1221283.0,0.036247334754797356,-1.1363652126869925,-1.6000061035155966,63.73626987835439,66.71700374782475,-9.1478954620396,-11.311173153676634,-14.131029511312079,-17.73161982512346,12.450295433991359,11.800003051757812,7.483731129120002,10.360002136230463,-1.3789861325656148,22.09899040502654,4.490508001832438,16.229496270628488,-13.800003051757812,79.99998150449811,29.446833908900786,5.869494134398035,8,-5.25,-12.449996948242188,-18.724998474121094,-15.550003051757812,0.6000061035155966,1,-0.041975296083301195,-2.142866485013624,234.5,-5.600006103515625,232.1999969482422,-1.1379292201164075,230.5,-0.041975296083301195 3949,2015-08-05,249.8999938964844,252.1999969482422,244.8999938964844,244.8999938964844,905340.0,0.02839503661104703,-1.9200012207031136,-3.124988079116575,69.81708054596709,65.6395792086532,-15.814017971416376,-16.58034972323341,-20.90692191010399,-24.35795644583115,12.385145245861525,9.199996948242188,6.464466625913445,15.684996032714878,3.5447149595619862,27.82527710586777,9.614855496138432,21.755136569291324,-20.3579968261719,89.73212643545067,43.01385827641097,6.070140536576449,8,-9.199996948242216,-16.399993896484403,-25.624992370605497,-24.34999084472659,-8.799987792968807,2,-0.060024011069857885,-1.1363652126869925,243.0,-2.142866485013624,234.5,-5.600006103515625,232.1999969482422,-0.060024011069857885 3950,2015-08-06,252.8999938964844,254.0,250.0,250.0,724314.0,0.0120048022139716,-1.7586264956275586,0.5799987792968807,72.11268126267177,64.72422170487268,-18.0643041299451,-18.08993695529219,-23.838891220681575,-27.065672662382667,13.519907205881065,4.100006103515597,5.962770212905923,17.14999618530277,3.7121873440765683,30.58780502652897,10.431091764689683,23.868900605915854,-22.451676831054698,95.17541247245232,51.5817394638364,6.718904420613093,8,-11.29999542236331,-18.499992370605497,-28.624992370605497,-27.34999084472659,-11.799987792968807,3,-0.048240400326920674,-1.9200012207031136,249.8999938964844,-1.1363652126869925,243.0,-2.142866485013624,234.5,-0.048240400326920674 3951,2015-08-07,252.5,253.6999969482422,251.1000061035156,252.3999938964844,661321.0,-0.0015816287312688804,1.0799926757812728,0.03448493586032429,69.88306050425408,64.51269193226814,-16.55173552219543,-16.44603296882434,-23.33865004338236,-26.391914134485944,15.137153237108434,2.599990844726591,5.323370972087588,15.425002288818348,0.8567059468460059,29.99329863079069,8.140854117832191,22.709150459804505,-20.638581958496076,92.75362212008741,51.70279133914994,7.2841481709861675,8,-10.900001525878906,-18.099998474121094,-28.224998474121094,-26.949996948242188,-14.300003051757812,4,-0.06059407149211016,-1.7586264956275586,252.8999938964844,-1.9200012207031136,249.8999938964844,-1.1363652126869925,243.0,-0.06059407149211016 3952,2015-08-10,257.29998779296875,258.5,254.1999969482422,255.0,549329.0,0.019009852645420766,-1.2051332211745374,22.99847421422686,75.72558803742469,65.33405356605607,-19.060737164830527,-20.127874570341362,-28.03857575260409,-30.911397011664747,16.951659032417165,6.0,5.022676698442979,18.859990692138666,2.1277486271212354,35.5922327571561,10.49386965962995,27.22611172464738,-24.110254833955054,92.89933348862995,52.534309215735824,8.366121032508719,8,-13.149986267089844,-20.649986267089844,-33.024986267089844,-31.749984741210938,-16.199981689453153,0,-0.07967347731747987,1.0799926757812728,252.5,-1.7586264956275586,252.8999938964844,-1.9200012207031136,249.8999938964844,-0.07967347731747987 3953,2015-08-11,253.8000030517578,259.39999389648443,253.8000030517578,257.29998779296875,601231.0,-0.013602739631791705,-2.2000087193460813,-1.5217405726720272,69.32368859069108,65.73624481605738,-13.114785830261638,-15.66694566275848,-24.47391249576137,-27.137234898505824,18.434402135481516,5.599990844726619,4.792903608368192,14.240005493164062,-3.477828274086562,31.95783926041466,5.38108860953875,23.098922376789375,-18.585448729465213,61.379373484644084,20.782820944441497,8.858916883625303,8,-9.20000457763669,-16.300003051757812,-30.550003051757812,-28.25,-13.699996948242216,1,-0.05122143358425768,-1.2051332211745374,257.29998779296875,1.0799926757812728,252.5,-1.7586264956275586,252.8999938964844,-0.05122143358425768 3954,2015-08-12,251.0,252.6999969482422,247.3000030517578,252.1999969482422,756404.0,-0.011032320796256267,3.9090921701496057,0.3428577656675749,67.68869452309764,66.67284821744352,-8.005634741365299,-12.275556207829197,-21.61141925344978,-24.058989135707407,19.025782065496504,6.5,5.114514660579289,10.665002441406244,-7.650968928741008,28.98097381155347,1.5070167563326322,19.822988126479856,-13.366901720288212,30.578510312300843,-12.825254696858963,9.157985685073617,8,-5.70000457763669,-13.350006103515568,-28.5,-25.449996948242188,-9.600006103515597,2,-0.029482047396352185,-2.2000087193460813,253.8000030517578,-1.2051332211745374,257.29998779296875,1.0799926757812728,252.5,-0.029482047396352185 3955,2015-08-13,254.0,254.8000030517578,253.1000061035156,253.8999938964844,475045.0,0.01195219123505975,-1.0000179517098668,-0.08333863153743037,72.5400595896325,68.6217441127259,-8.182028084834116,-14.681509824356965,-24.54824229840358,-26.7924110935067,19.498061813211027,3.8000030517578125,5.8487216482311055,12.81000213623048,-6.405221354150854,32.025225626611814,3.2023903910398133,22.417613881421147,-14.190212158610962,55.371917501591824,6.566939767964328,9.607611745190662,8,-7.650001525878878,-15.100006103515568,-31.924999237060547,-28.449996948242188,-13.300003051757812,3,-0.05078737754521423,3.9090921701496057,251.0,-2.2000087193460813,253.8000030517578,-1.2051332211745374,257.29998779296875,-0.05078737754521423 3956,2015-08-14,253.0,256.29998779296875,251.8999938964844,254.3999938964844,463788.0,-0.003937007874015741,-1.4444369092527674,-13.999084528536457,78.66008758478472,71.05413450187532,-4.3820887629645995,-13.109238902481934,-23.36320718550104,-25.465073054696973,19.922614394425388,4.399993896484347,6.731955542456632,11.020001983642572,-8.794356998035198,30.83436096532037,1.112822492803673,20.927181474481472,-11.23119155310141,47.10744843849483,-7.104918884464439,9.907179490838896,8,-2.5,-11.25,-30.724998474121094,-27.449996948242188,-4.0,4,-0.04703554899796203,-1.0000179517098668,254.0,3.9090921701496057,251.0,-2.2000087193460813,253.8000030517578,-0.04703554899796203 3957,2015-08-17,255.1000061035156,257.39999389648443,253.6000061035156,254.3000030517578,494246.0,0.008300419381484625,-2.4545391492519597,-0.5714332425067801,80.66829912788104,72.93547108515607,-3.6349376257328743,-14.686328045336353,-25.15002363826349,-27.228593247969712,20.05569872833822,4.399993896484432,8.119768785495182,12.310007476806618,-8.28338988542194,32.903404839035204,2.013308795692325,22.60670615792091,-11.56807911165842,64.46288391331434,3.483837783925317,10.296698681114288,8,-2.9500122070311647,-11.65000915527338,-32.42500686645505,-29.550003051757784,-9.600006103515597,0,-0.06624856429213744,-1.4444369092527674,253.0,-1.0000179517098668,254.0,3.9090921701496057,251.0,-0.06624856429213744 3958,2015-08-18,256.79998779296875,256.79998779296875,253.8999938964844,255.1999969482422,351082.0,0.006663981375066408,2.625013113096849,1.9999809265865023,80.76012789853934,74.15136523544187,-3.5442462157725743,-15.694563190458268,-26.471918550212763,-28.59475479389144,20.399433311101763,2.8999938964843466,9.75385629079571,13.059989929199219,-8.302780640457172,34.42276049885558,2.3786046443710234,23.741375214027414,-11.681254110648837,94.05934012475907,26.380527918059528,10.681385284828186,8,-3.449989318847628,-12.49999237060544,-34.04998779296875,-31.249984741210938,-11.399993896484347,1,-0.06113700325449556,-2.4545391492519597,255.1000061035156,-1.4444369092527674,253.0,-1.0000179517098668,254.0,-0.06113700325449556 3959,2015-08-19,255.1999969482422,256.79998779296875,253.8999938964844,256.10000610351557,354376.0,-0.006230494239806816,1.5217639370798766,-0.5625089407478402,78.52197462385973,74.86350894224053,-1.244231849267095,-13.41180065049079,-24.611022869083,-26.660471904279348,20.877029987394575,2.8999938964843466,11.313165428273066,10.589999389648426,-11.167796027532177,32.34779480682903,-0.28889831894187523,21.468897098238727,-8.653137244505814,60.000055486504856,-13.547690475239882,10.8788977085903,8,-1.8499984741210653,-10.900001525878878,-31.624996185302734,-29.649993896484375,-14.5,2,-0.059169243829532925,2.625013113096849,256.79998779296875,-2.4545391492519597,255.1000061035156,-1.4444369092527674,253.0,-0.059169243829532925 3960,2015-08-20,245.3999938964844,254.6000061035156,244.6000061035156,254.0,621392.0,-0.0384012663360076,1.040812513429278,9.555465134022239,62.84047691779276,74.08099965485594,8.24730812543234,-3.0266434569232388,-14.62315116200304,-16.57817273610476,21.044668133196947,10.599990844726591,11.856093861965405,0.31999664306644604,-21.05747272475483,21.697466010887723,-10.368738040844192,11.008731326977085,14.000000000000028,6.249910592947974,-66.57259625971946,10.688734683910646,8,6.600006103515597,-1.0999984741210938,-20.374996185302763,-19.84999084472659,-0.7999877929688068,3,-0.01629991890581417,1.5217639370798766,255.1999969482422,2.625013113096849,256.79998779296875,-2.4545391492519597,255.1000061035156,-0.01629991890581417 3961,2015-08-21,238.6000061035156,243.6999969482422,238.6000061035156,241.6000061035156,738581.0,-0.027709812396479516,-2.399993896484394,0.3488369617288562,53.66727283348134,71.63007574330669,14.380492145507475,4.334225159064573,-7.633066415492266,-9.53256449807455,21.21203401607269,6.799987792968807,11.398256368178465,-6.694991302490251,-27.69919861396093,14.309216008980457,-17.19709495822562,3.8071123532451168,20.50398803710945,0.0,-68.44341229282776,10.502103655735354,8,10.399993896484403,5.699989318847713,-12.775005340576143,-13.050003051757784,6.099990844726591,4,0.008801302560803359,1.040812513429278,245.3999938964844,1.5217639370798766,255.1999969482422,2.625013113096849,256.79998779296875,0.008801302560803359 3962,2015-08-24,230.6999969482422,234.0,224.1000061035156,232.0,1000151.0,-0.033109844732552185,2.7358446022784633,0.4333343505859375,38.87882825621659,68.24731348392064,20.238817272079274,12.961799764842567,0.5045594543361176,-1.4223959039514398,22.969396629031156,14.5,10.293382238816491,-14.635000610351568,-35.518463459824204,6.248462239121068,-25.076732035087872,-4.193269185615264,27.583837670898504,20.183469542600115,-44.86493263210726,10.441731424736313,8,10.050003051757812,11.050003051757812,-4.224998474121094,-4.75,12.199996948242216,0,0.07932381141670941,-2.399993896484394,238.6000061035156,1.040812513429278,245.3999938964844,1.5217639370798766,255.1999969482422,0.07932381141670941 3963,2015-08-25,238.1999969482422,240.5,232.3000030517578,233.0,917486.0,0.032509753355924875,-1.484851006965878,-3.9999882624975056,39.5348767380773,65.11911150780726,11.502897115909946,6.487494163489657,-6.681892994477693,-8.60421896829007,24.521365510872812,9.800003051757812,9.443127885527048,-7.575000762939453,-27.388219301623906,12.238217775745,-17.48161003228168,2.331608506402773,18.03280795996102,43.11926220213852,-18.02992473920834,9.906609269342225,8,2.5500030517578125,3.5500030517578125,-10.400001525878906,-11.0,11.100006103515625,1,0.030646528737546586,2.7358446022784633,230.6999969482422,-2.399993896484394,238.6000061035156,1.040812513429278,245.3999938964844,0.030646528737546586 3964,2015-08-26,234.0,237.0,231.6000061035156,236.0,721391.0,-0.01763222922775598,1.6999969482422017,-0.3846156103372488,33.450076988815354,60.775780107716464,14.570043711198252,11.522403312327299,-2.1236458666761564,-4.12320481537688,26.032497164522773,6.599990844726591,7.650916217406291,-11.929998016357416,-31.296716988601418,7.436720955886614,-21.61335750247943,-2.2466385302354013,20.30483697992196,32.45899638191608,-23.378737156272308,9.683359486122013,8,6.75,7.75,-5.575004577636719,-6.8000030517578125,16.399993896484403,2,0.04871792263454866,-1.484851006965878,238.1999969482422,2.7358446022784633,230.6999969482422,-2.399993896484394,238.6000061035156,0.04871792263454866 3965,2015-08-27,238.8999938964844,240.1000061035156,236.8000030517578,240.0,674885.0,0.02094014485677098,4.076856264231733,0.5500030517577983,38.96102416290855,56.36477306084134,8.161086254179196,7.677617855840964,-6.652645262391388,-8.761930166743412,27.39296067849229,6.100006103515597,6.319900950491672,-7.450003814697226,-25.74230701104912,10.842299381654641,-16.596155412873173,1.6961477834787217,13.592553230853184,75.51017707210188,23.336509975873923,9.146151598175939,8,1.8500061035155966,2.8500061035155966,-9.04999542236331,-11.699996948242216,9.600006103515597,3,0.007534546244223561,1.6999969482422017,234.0,-1.484851006965878,238.1999969482422,2.7358446022784633,230.6999969482422,0.007534546244223561 3966,2015-08-28,238.6999969482422,241.1000061035156,236.3999938964844,239.5,496476.0,-0.0008371576113512802,1.3499971389879697,0.7272714662227959,33.68420545413808,51.14431820820323,6.838444102290481,8.842928174592657,-6.079552681335144,-8.291191621647215,28.45173842741435,4.700012207031193,5.154408616356591,-7.975000762939459,-25.42011579121447,9.470114265335582,-16.69755827707698,0.7475567511980614,12.088997717666075,85.882299086627,37.25488197910708,8.722557514137518,8,1.75,3.0500030517578125,-8.0,-11.5,14.199996948242216,4,0.024717256936340526,4.076856264231733,238.8999938964844,1.6999969482422017,234.0,-1.484851006965878,238.1999969482422,0.024717256936340526 3967,2015-08-31,237.6000061035156,238.6999969482422,236.5,238.6999969482422,446156.0,-0.004608256635064367,3.0000277434837495,1.3749833107631628,35.16482718011504,46.07817368393386,5.8055172999235936,10.737593618841544,-4.737283465314448,-6.967218203824729,29.366579547675475,2.1999969482421875,3.3284009065266105,-9.229991912841825,-26.27001652167715,7.810032695993527,-17.750004217259487,-0.7099796084241632,11.587649248649114,63.1578947368421,15.476642423643376,8.520012304417675,8,2.849990844726591,4.149993896484403,-6.225009918212862,-10.400009155273409,20.299987792968835,0,0.02988211558224174,1.3499971389879697,238.6999969482422,4.076856264231733,238.8999938964844,1.6999969482422017,234.0,0.02988211558224174 3968,2015-09-01,232.8000030517578,235.6000061035156,230.6000061035156,235.0,500344.0,-0.020202032527164793,1.9411685508228995,2.0000138717418228,33.92225291056215,41.12264904912302,7.647300008470836,15.53051530353494,0.24454528336755743,-2.0503030031728713,28.864463606938152,7.0,1.0914104928115478,-13.519995117187506,-31.62025077513954,4.580260540764527,-22.570122946163508,-4.469867288211503,14.882393345487941,20.952351888021102,-27.698771888129453,9.050127828976013,9,6.550003051757784,8.949996948242188,-1.600006103515625,-5.600006103515625,22.199996948242188,1,0.04338483982958152,3.0000277434837495,237.6000061035156,1.3499971389879697,238.6999969482422,4.076856264231733,238.8999938964844,0.04338483982958152 3969,2015-09-02,234.8999938964844,236.8999938964844,232.5,233.8999938964844,463575.0,0.009020579111675087,-1.3157937005091436,-0.4545460850748029,32.85455758787103,37.790880234687265,2.6428544860231398,12.911102201905209,-1.5648741326101003,-4.045530731235289,27.592206887543846,4.399993896484403,-1.6054022311840868,-10.670004272460915,-29.378525206821195,8.038516661899337,-20.02426473964104,-1.315743805280789,11.367459083137533,40.952264694941015,-6.565810156298021,9.354260467180126,9,-0.9999923706054972,6.850006103515597,-3.774997711181669,-7.699996948242216,17.0,2,0.06130272256038971,1.9411685508228995,232.8000030517578,3.0000277434837495,237.6000061035156,1.3499971389879697,238.6999969482422,0.06130272256038971 3970,2015-09-03,240.6999969482422,242.6000061035156,237.0,237.0,579135.0,0.024691371657990402,-2.0270328229195296,3.6999969482421875,39.83470053027485,36.25392775655322,-4.351568910870213,6.4826094547387925,-6.991246785299552,-9.717157311057122,25.78252269665007,7.700012207031193,-4.521122454779743,-4.260001373291004,-22.756588069027032,14.236585322445023,-13.508294721159018,4.98829197457701,4.2374092188133545,84.1665903727216,35.08480731837656,9.248293347868007,9,-7.349990844726591,1.0500030517578125,-9.575000762939453,-13.5,29.300003051757812,3,0.04029911537692299,-1.3157937005091436,234.8999938964844,1.9411685508228995,232.8000030517578,3.0000277434837495,237.6000061035156,0.04029911537692299 3971,2015-09-04,237.1999969482422,239.6999969482422,235.6999969482422,238.3999938964844,381961.0,-0.014540922494289066,1.1052614671715448,-0.3243237670269745,35.54117596307324,35.88307750175951,-1.1969129105095817,9.251952843576873,-3.0893313892552783,-6.198842807707564,23.93381740261423,5.0,-7.560411057261916,-6.995001220703131,-25.444072847319887,11.454070405913626,-16.219537034011495,2.2295345926052335,6.487165215000971,54.99992370605492,7.53890321141283,9.224535813308377,9,-0.5999908447265909,4.5500030517578125,-6.075000762939453,-10.0,37.30000305175781,4,0.04763913658153851,-2.0270328229195296,240.6999969482422,-1.3157937005091436,234.8999938964844,1.9411685508228995,232.8000030517578,0.04763913658153851 3972,2015-09-07,236.8000030517578,239.8999938964844,236.6999969482422,239.0,273832.0,-0.0016863149309890302,-1.6666539510576444,1.8333354526149381,33.498351621650286,35.21235248882318,0.17809140565896087,8.47174440269896,-2.187069672644668,-5.774690846051897,21.5001616670653,3.199996948242216,-9.348505101727454,-6.3699958801269645,-24.01373274095471,11.273740980700751,-15.191864310540836,2.4518725502869074,5.800003051757784,51.6666412353518,9.682774415513144,8.821868430413863,9,-0.19999694824221592,4.9499969482421875,-5.775005340576172,-9.600006103515625,39.300003051757756,0,0.06798982532617437,1.1052614671715448,237.1999969482422,-2.0270328229195296,240.6999969482422,-1.3157937005091436,234.8999938964844,0.06798982532617437 3973,2015-09-08,240.8000030517578,242.6000061035156,237.3000030517578,237.3000030517578,473015.0,0.0168918916741978,-2.0285731724330196,-1.59091129776181,38.57142787941967,35.78139147666809,-3.8155591589563187,3.634208471099214,-5.540923540053484,-9.66475569236718,18.78482296497048,5.800003051757784,-10.049463154948256,-1.7199958801269588,-18.658595725018245,15.218603964764299,-10.189295802572587,6.74930404231867,-16.699996948242216,82.17819837622433,40.71873177013688,8.46929992244563,9,-4.199996948242216,0.9499969482421875,-9.975006103515625,-13.600006103515625,29.199996948242188,1,0.07101325011632631,-1.6666539510576444,236.8000030517578,1.1052614671715448,237.1999969482422,-2.0270328229195296,240.6999969482422,0.07101325011632631 3974,2015-09-09,243.6000061035156,245.1999969482422,242.8000030517578,245.1000061035156,488184.0,0.011627919502791517,1.8235526433891884,-0.42857142857142855,48.392867166174256,36.82937403258651,-5.711186294979058,0.2649766763863397,-7.810111651093024,-12.35179620593064,17.560940705203663,4.399993896484375,-9.04346302452052,1.4500068664550554,-15.025619688151352,17.925633421061463,-6.787806410848134,9.687820143758245,-19.129999999999995,83.15799110814115,35.70621015918218,8.237813277303202,9,-5.70000457763669,-1.8500061035155966,-9.45000457763669,-13.70000457763669,26.299987792968835,2,0.04679800332862083,-2.0285731724330196,240.8000030517578,-1.6666539510576444,236.8000030517578,1.1052614671715448,237.1999969482422,0.04679800332862083 3975,2015-09-10,241.1000061035156,243.3000030517578,240.1999969482422,241.6999969482422,534200.0,-0.010262725522829586,-1.5833285649799411,0.39999389648439393,52.41779582729524,38.91088407404841,-3.2031405059626934,1.8435068993063055,-4.729702843535932,-9.75062741544943,15.897452138082441,3.400009155273409,-8.63732306141577,-0.40499343872073723,-15.908672184610936,15.098685307169461,-8.156832811665822,7.346845934224348,-15.800800366210922,56.842201634456934,3.2481310441628466,7.751839372945094,9,-3.2000045776366903,0.6499938964844034,-4.000007629394503,-8.250007629394503,30.100006103515653,3,0.044794639235022915,1.8235526433891884,243.6000061035156,-2.0285731724330196,240.8000030517578,-1.6666539510576444,236.8000030517578,0.044794639235022915 3976,2015-09-11,241.1000061035156,242.6000061035156,238.1000061035156,241.6000061035156,344832.0,0.0,2.6,0.8333460491848744,61.872164014666524,41.87836594455414,-3.1591116021891708,0.955254716283207,-4.114760817302255,-9.594143331225354,14.03268855628032,4.5,-7.419397940812928,0.1900062561034872,-14.338932206510293,14.718944718717268,-7.074462975203403,7.454475487410377,-15.00476871777343,51.764813591451876,-5.805327974735363,7.2644692313068875,9,-3.2000045776366903,0.6499938964844034,-3.1000061035155966,-7.350006103515597,32.99999999999997,4,0.11986724663987047,-1.5833285649799411,241.1000061035156,1.8235526433891884,243.6000061035156,-2.0285731724330196,240.8000030517578,0.11986724663987047 3977,2015-09-14,238.1999969482422,242.3999938964844,237.8000030517578,241.1999969482422,406450.0,-0.012028241733134992,-1.4210555903564293,6.0,50.0,43.66478228782501,-0.1844391818122233,2.660653439293185,-0.5563533809022374,-6.562504989211504,11.960019845022007,4.599990844726591,-6.9170819285015455,-1.8650024414062614,-14.797092871457096,11.067087988644573,-8.331047656431679,4.601042773619156,-11.340569180000017,11.392336605283795,-46.022676246307476,6.466045215025415,9,0.6500015258789062,3.5500030517578125,-0.1999969482421875,-4.4499969482421875,31.300003051757812,0,0.15239296186744,2.6,241.1000061035156,-1.5833285649799411,241.1000061035156,1.8235526433891884,243.6000061035156,0.15239296186744 3978,2015-09-15,241.1000061035156,241.6000061035156,236.8999938964844,238.1999969482422,392638.0,0.012174681748226668,1.410257012179621,-0.9666697184244697,59.36676417799397,46.6105830200609,-1.9928474944043444,-1.5556242396353923,-2.718453227906082,-9.339829324579739,9.822379165762023,4.700012207031193,-5.9929087320801955,1.820005798339821,-8.471247560122777,12.111259156802419,-3.325620880891478,6.96563247757112,-13.506955568073437,50.60253810559394,-9.557423845779113,5.145626679231305,9,-0.6500091552734091,0.6499938964844034,-0.7000045776366903,-5.100006103515597,30.899993896484403,1,0.14516797641627943,-1.4210555903564293,238.1999969482422,2.6,241.1000061035156,-1.5833285649799411,241.1000061035156,0.14516797641627943 3979,2015-09-16,240.1000061035156,242.8000030517578,239.6000061035156,242.8000030517578,419274.0,-0.004147656469036587,1.3703707889933354,-0.9310304911736266,51.7647238338694,47.93614116490473,-0.19853285893313455,-1.8391760878335788,-1.0543207294530816,-8.097170370244498,7.499222145077204,3.199996948242216,-5.116668148400265,1.5750053405761548,-5.516837783179852,8.666848464332162,-1.9709162213018487,5.120926902454158,-11.802677711561444,50.00011920911835,-7.878660724045076,3.5459215618780013,9,0.3499908447265909,0.6499938964844034,0.9499931335449503,-3.6500091552733807,26.99999999999997,2,0.12453141664475198,1.410257012179621,241.1000061035156,-1.4210555903564293,238.1999969482422,2.6,241.1000061035156,0.12453141664475198 3980,2015-09-17,241.3999938964844,242.1999969482422,237.8999938964844,240.3000030517578,376368.0,0.005414359683141079,2.18519104590638,-0.40740447704680555,53.846150502127365,49.97002722479963,-1.5519925328697184,-3.6408680609047224,-1.783881277366703,-9.170023613421819,7.16532971661832,4.300003051757784,-3.650203515111457,3.0749931335449503,-3.39920975855685,9.54919602564675,-0.16210831250594993,6.3120945795958505,-12.426558762278717,76.271068087715,21.028451564904984,3.2371014460509064,9,-0.4499969482422159,-0.6499938964844034,0.07500076293948155,-4.9499969482421875,32.6000061035156,3,0.11806131201569636,1.3703707889933354,240.1000061035156,1.410257012179621,241.1000061035156,-1.4210555903564293,238.1999969482422,0.11806131201569636 3981,2015-09-18,240.6999969482422,240.8999938964844,238.3000030517578,239.5,483590.0,-0.002899738881279257,2.250007152598221,1.0909153962462785,54.46684599043406,52.299859932442274,-0.3389542864381383,-2.925468773693467,-0.6323343342311887,-8.302138481539743,7.622198244658726,3.099990844726591,-2.202084328225169,2.2699966430664062,-4.290525969844282,8.830519255977094,-1.0102646633889378,5.55025794952175,-11.077499341475033,64.40673144314283,9.74542449038708,3.2802613064553454,9,0.34999847412109375,0.0500030517578125,1.9249992370606037,-4.249999999999972,33.09999084472656,4,0.12671381655791003,2.18519104590638,241.3999938964844,1.3703707889933354,240.1000061035156,1.410257012179621,241.1000061035156,0.12671381655791003 3982,2015-09-21,249.0,249.3999938964844,244.8000030517578,244.8000030517578,720746.0,0.03448277173656367,-1.1904734224398956,3.5000063578449447,71.20418618120812,55.92572196597432,-7.5168750325273095,-10.31293614370989,-8.503982332150883,-16.456136972071675,6.46621075284121,8.699996948242216,-1.336624505192077,9.65499954223634,2.5517073981577596,16.75829168631492,6.1033534701970495,13.20664561427563,-18.754402419573836,96.80004882812477,36.31021743455151,3.551646072039288,9,-5.850006103515597,-8.25,-2.875,-12.550003051757784,23.70001220703125,0,0.10080323736351637,2.250007152598221,240.6999969482422,2.18519104590638,241.3999938964844,1.3703707889933354,240.1000061035156,0.10080323736351637 3983,2015-09-22,245.5,249.3999938964844,243.8999938964844,249.3999938964844,445592.0,-0.014056224899598346,1.8205172346335519,-0.9285706500612236,63.38384402745654,57.59138606167235,-3.6655392597916716,-6.575106174778853,-4.652598723601329,-12.7331995806245,6.138493876176971,5.5,0.1262368137508929,5.789999389648443,-1.7991631145925737,13.37916189388946,1.9954181375279347,9.584580641768952,-14.105138640610335,66.08700959578779,2.996683532904207,3.7945812521205085,9,-2.3500061035155966,-5.0500030517578125,2.299995422363338,-9.050003051757784,36.20001220703125,1,0.09775967413441955,-1.1904734224398956,249.0,2.250007152598221,240.6999969482422,2.18519104590638,241.3999938964844,0.09775967413441955 3984,2015-09-23,245.3999938964844,246.6000061035156,242.8999938964844,245.5,415282.0,-0.00040735683713077897,2.217376305279529,0.025642630775844475,56.93214701906813,58.092980638536005,-3.6692103890522674,-5.878652421342963,-4.327301995650771,-12.355882672333593,5.654775282334546,3.700012207031193,1.8490421033718576,5.119993591308628,-2.3752963582667803,12.615283540884036,1.3723486165209238,8.867638566096332,-12.924824584869043,65.21739130434783,4.595074114372686,3.7476449747877103,9,-2.25,-4.949996948242216,3.4250030517578125,-8.949996948242188,34.6000061035156,2,0.10839448559536691,1.8205172346335519,245.5,-1.1904734224398956,249.0,2.250007152598221,240.6999969482422,0.10839448559536691 3985,2015-09-24,240.6999969482422,246.0,240.3999938964844,245.3000030517578,375085.0,-0.019152392278480646,-1.1538434451917448,45.997253585609656,54.98575411878552,57.32782398343811,1.081845800252239,-1.092924287635185,0.5028833137146194,-7.583518687515038,5.425171338927968,5.600006103515597,2.8912256024026988,0.3299964904785213,-7.138703011997023,7.798695992954066,-3.404353260759251,4.064346241716294,-7.209338161534674,21.6215844684644,-38.071468915443596,3.7343497512377692,9,2.449996948242216,-1.349990844726591,8.125000000000028,-4.249999999999972,34.30000305175781,3,0.10968013913581465,2.217376305279529,245.3999938964844,1.8205172346335519,245.5,-1.1904734224398956,249.0,0.10968013913581465 3986,2015-09-25,244.6000061035156,248.0,243.6000061035156,244.0,357006.0,0.016202780243956605,-5.285732970027033,-0.1304359363908306,60.10362530443439,58.45044901726416,-2.5361842621987023,-4.772968711972197,-3.2286063060396657,-11.408505100851471,5.433443833807552,7.3000030517578125,3.0623023281725636,3.935005187988253,-3.7197219220913382,11.589732298067844,0.1076416329484573,7.762368743028048,-10.154787210221457,46.66680230034659,-13.46149677899409,3.8273635550397946,9,-1.4500122070311932,-7.850006103515597,3.549991607666044,-8.15000915527338,29.199981689453153,4,0.12019621080484444,-1.1538434451917448,240.6999969482422,2.217376305279529,245.3999938964844,1.8205172346335519,245.5,0.12019621080484444 3987,2015-09-28,244.6999969482422,247.3999938964844,243.6000061035156,244.6999969482422,389384.0,0.0004087933042988823,-2.454563109489621,0.0,55.6195857701948,58.03409586084203,-1.8072371882072957,-4.546894848937171,-3.2102455726177936,-11.374648283206938,5.442163384589763,3.799987792968807,3.166387778012023,3.6799964904785156,-4.034542485453812,11.394535466410844,-0.17727299748764835,7.53726597844468,-9.35749155475662,47.7778116861976,-9.166355018442708,3.8572694879661698,9,-1.050003051757784,-7.9499969482421875,1.9500007629394531,-8.249999999999972,34.09999084472656,0,0.11892109198056788,-5.285732970027033,244.6000061035156,-1.1538434451917448,240.6999969482422,2.217376305279529,245.3999938964844,0.11892109198056788 3988,2015-09-29,242.8999938964844,244.3999938964844,240.3000030517578,242.6999969482422,585323.0,-0.007355958619560177,1.5624967217413832,100.0,48.96140659722798,57.722616167881874,0.30725661788932257,-2.0568868483955782,-1.2749055642157714,-9.394020630579831,4.6243410539206415,4.399993896484375,2.743172559930514,1.3749938964843977,-5.330189603101587,8.080177396070383,-1.9775978533085947,4.72758564627739,-6.714039192818916,33.76612824918244,-19.041680379028698,3.3525917497929876,9,0.75,-2.8999938964844034,-1.6499938964844034,-6.4499969482421875,37.89999389648435,1,0.12268431066015828,-2.454563109489621,244.6999969482422,-5.285732970027033,244.6000061035156,-1.1538434451917448,240.6999969482422,0.12268431066015828 3989,2015-09-30,249.3000030517578,251.1000061035156,245.3999938964844,247.0,680867.0,0.02634832983158031,-1.0727259612316868,11.500190737772074,60.90424506575282,58.50684889717358,-5.197014351155332,-7.718500904328096,-7.462418742427786,-15.617466960165018,4.229645650324397,8.200012207031193,3.367177460689959,7.055002593994146,0.2533075920195813,13.856697595968711,3.654155093006864,10.455850094981429,-12.32120599652319,83.33330978582623,29.75376683410702,3.4008475009872763,9,-4.599998474121094,-8.449996948242216,-8.050003051757812,-12.850006103515597,33.19999694824219,2,0.12996393404995987,1.5624967217413832,242.8999938964844,-2.454563109489621,244.6999969482422,-5.285732970027033,244.6000061035156,0.12996393404995987 3990,2015-10-01,250.3999938964844,255.6000061035156,250.1000061035156,251.1999969482422,563980.0,0.004412317814926903,-6.8572627494574405,-0.3478269522931152,62.01548431460072,59.345586488747664,-5.460308172992427,-8.489809085835901,-8.274722057288045,-16.545479853130445,4.838492078732607,6.300003051757784,3.4148483184631573,7.669993591308611,0.003773828769880083,15.336213353847342,3.8368837100392454,11.503103472577976,-12.2915001173873,66.01299888999841,11.699774157024649,3.833109881269368,10,-2.4499893188476847,-7.299987792968807,-9.149993896484403,-13.949996948242188,37.30001831054685,3,0.11821088987626838,-1.0727259612316868,249.3000030517578,1.5624967217413832,242.8999938964844,-2.454563109489621,244.6999969482422,0.11821088987626838 3991,2015-10-02,248.5,255.0,247.1000061035156,252.3000030517578,564639.0,-0.007587835234811768,-1.393940865174528,4.749985694939992,63.66048260680038,58.507397202702364,-2.6122320452832355,-6.00786762351413,-6.0483828648723374,-14.521131482048332,5.125921526361382,7.899993896484403,3.9035792952479937,5.204999542236322,-2.4106263853571193,12.820625469829764,1.3971865784396016,9.012812506033043,-8.64235498846105,53.59474060562432,-5.8937331731790366,3.8078129637967186,10,-0.5499954223632812,-5.399993896484403,-7.25,-12.050003051757784,33.20001220703125,4,0.10663983903420515,-6.8572627494574405,250.3999938964844,-1.0727259612316868,249.3000030517578,1.5624967217413832,242.8999938964844,0.10663983903420515 3992,2015-10-05,252.8999938964844,253.6999969482422,251.1000061035156,251.1000061035156,413892.0,0.017706212863116244,-1.8888983079583006,-0.4736806177395476,65.05101186838513,58.692638073916655,-7.1530540161354565,-9.633775099567373,-9.922327470891702,-18.718827855706138,5.457631231743156,5.1999969482421875,4.368768061964488,8.799993896484409,0.6876281026484037,16.912359690320415,4.743810999566392,12.856176793402426,-11.468112775747784,82.35286491187337,20.842307358431754,4.056182896918006,10,-4.949989318847685,-9.799987792968807,-11.79999542236331,-16.449996948242188,27.600006103515597,0,0.08264133808179919,-1.393940865174528,248.5,-6.8572627494574405,250.3999938964844,-1.0727259612316868,249.3000030517578,0.08264133808179919 3993,2015-10-06,257.89999389648443,259.79998779296875,253.3999938964844,253.6000061035156,675579.0,0.0197706608172028,-1.7233945847672438,2.388898307958332,70.6018464555443,60.21149356685845,-11.408907498402556,-14.005047334240572,-14.311212786226974,-23.46943466367108,6.277091740518699,6.899993896484347,5.060120530093087,12.94499435424811,2.918407155973398,22.97158155252282,7.931700755110768,17.95828795338545,-15.05130027746992,86.80559234856212,22.85427553237208,5.01329359913735,10,-7.849998474121151,-12.699996948242244,-16.799995422363338,-21.449996948242216,25.100006103515568,1,0.08103914071775087,-1.8888983079583006,252.8999938964844,-1.393940865174528,248.5,-6.8572627494574405,250.3999938964844,0.08103914071775087 3994,2015-10-07,255.0,261.29998779296875,254.3000030517578,259.79998779296875,579651.0,-0.011244645076061599,-1.2580662627177461,-1.116279399866552,65.17858237636622,61.34403003992297,-7.8270425784784265,-10.758814220903247,-10.86955940821511,-20.363119925671754,6.84346535199585,6.9999847412109375,4.282523861523316,9.475000762939459,-1.4803841225369183,20.430385648415836,3.997308320201256,14.952693205677662,-10.117151080110972,55.63383157283941,-6.479907305797369,5.477692442738191,10,-4.200004577636719,-8.100006103515625,-14.449996948242188,-18.550003051757784,27.100006103515625,2,0.10117642271752447,-1.7233945847672438,257.89999389648443,-1.8888983079583006,252.8999938964844,-1.393940865174528,248.5,0.10117642271752447 3995,2015-10-08,251.8999938964844,255.8000030517578,250.1000061035156,253.8999938964844,498616.0,-0.012156886680453338,-1.0357220708446555,0.4166677263074908,61.8644043139703,61.53967215209363,-3.3204194512742617,-7.176139007321638,-7.239853348136506,-17.127012963169733,7.559150222534618,5.699996948242216,4.031870461303214,5.834995269775419,-5.265741370615416,16.935731910166254,0.28462694958000156,11.385363589970837,-4.718745534364217,33.80277452423712,-26.863401071562592,5.550368320195416,10,-1.0999984741211222,-3.4000015258789347,-14.07499313354495,-15.449996948242188,26.399993896484347,3,0.12147680367189828,-1.2580662627177461,255.0,-1.7233945847672438,257.89999389648443,-1.8888983079583006,252.8999938964844,0.12147680367189828 3996,2015-10-09,270.0,272.5,264.10000610351557,265.0,1715828.0,0.07185393625278769,-1.4705908752277357,-2.5,68.42105263157893,62.96205735891409,-19.48789438531574,-24.242967395010396,-24.643718944639147,-34.992269406760045,8.744962179245194,20.600006103515597,4.6431200980143785,22.490001678466797,7.329125166310803,37.65087819062282,14.9095634223888,30.070439934544794,-20.842128117561003,88.8392826732316,31.39118646471136,7.580438256078005,10,-13.599998474121094,-15.900001525878906,-32.44999694824219,-33.550003051757784,8.29998779296875,4,0.06555560076678235,-1.0357220708446555,251.8999938964844,-1.2580662627177461,255.0,-1.7233945847672438,257.89999389648443,0.06555560076678235 3997,2015-10-12,274.5,274.89999389648443,268.5,271.39999389648443,945899.0,0.016666666666666607,2.2820532884697484,0.6200012207031136,74.99999999999997,65.85523440366653,-21.58624961110695,-27.282829556164245,-28.455082452148957,-39.230566053779285,10.016939502998785,6.399993896484432,5.922817119595322,25.175001525878912,6.437494008180238,43.912509043577586,15.80624776702956,34.543755284728235,-24.399993896484403,98.38712059125353,40.295498986359654,9.368753758849332,10,-14.350006103515568,-18.70000457763669,-35.32499694824219,-38.050003051757784,9.0,0,0.02622955266678062,-1.4705908752277357,270.0,-1.0357220708446555,251.8999938964844,-1.2580662627177461,255.0,0.02622955266678062 3998,2015-10-13,276.10000610351557,276.89999389648443,273.60000610351557,274.89999389648443,1029907.0,0.005828801834300901,1.3571444141689228,0.3870999497937311,75.79832958574046,67.51013268366515,-20.09475353846375,-27.538176184564577,-29.607683989099684,-40.56010136376605,11.276884220496083,3.2999877929688637,6.842057034395708,25.02500762939448,3.2331794799891895,46.81683577879977,14.129093554691849,35.92092170409711,-21.53600219726559,97.0149695621177,38.17959221460245,10.89591407470264,10,-14.100006103515568,-19.200012207031136,-36.925003051757756,-39.65000915527335,5.899993896484432,1,0.015936232521613247,2.2820532884697484,274.5,-1.4705908752277357,270.0,-1.0357220708446555,251.8999938964844,0.015936232521613247 3999,2015-10-14,270.0,275.0,266.5,274.60000610351557,764356.0,-0.022093466021976704,2.1481517064431723,-3.833299425258441,74.05582811740899,68.84794866175496,-12.01295267386405,-20.11456845975499,-23.34437286874976,-34.212769688664594,12.40433215092194,9.600006103515568,7.9957496440713385,17.430001831054682,-5.274983341054053,40.13498700316339,6.0775092450003285,28.782494417109035,-10.968798095703107,74.2537423905294,10.268607246915238,11.352492586054357,10,-8.0,-13.100006103515568,-30.824996948242188,-33.550003051757784,7.100006103515568,2,0.04814814814814805,1.3571444141689228,276.10000610351557,2.2820532884697484,274.5,-1.4705908752277357,270.0,0.04814814814814805 4000,2015-10-15,269.89999389648443,271.89999389648443,267.70001220703125,271.89999389648443,775524.0,-0.0003703929759836244,3.199981689453182,0.43478203180458697,72.1541025294314,69.79168420871396,-9.896728670294408,-18.730247649999825,-23.175570595672866,-33.90981327996448,13.32409738827494,4.199981689453182,9.739302751730008,15.90499572753913,-7.417231876104381,39.22722333118264,4.243881925717403,27.566109529360887,-7.29503359375002,45.31244784588657,-20.00149687817145,11.661113801821749,10,-6.399993896484432,-13.0,-30.07499313354498,-32.79999542236331,5.899993896484318,3,0.04520197288967087,2.1481517064431723,270.0,1.3571444141689228,276.10000610351557,2.2820532884697484,274.5,0.04520197288967087 4001,2015-10-16,271.20001220703125,274.79998779296875,269.0,270.5,337895.0,0.0048166666911648726,-2.1351181933653356,-0.350006103515625,72.72727272727279,70.6446020819237,-8.535749981216895,-18.580768698246885,-24.37737301064817,-34.979697389638545,14.38722333917903,5.79998779296875,10.64756915709026,15.680013275146479,-7.968255075543482,39.32828162583641,3.8558790998014842,27.504147450491445,-5.736045185546857,45.192451589995855,-21.41686622688927,11.82413417534497,10,-7.70001220703125,-14.300018310546818,-31.375011444091797,-34.10001373291013,6.0999755859375,4,0.026179849802209665,3.199981689453182,269.89999389648443,2.1481517064431723,270.0,1.3571444141689228,276.10000610351557,0.026179849802209665 4002,2015-10-19,274.10000610351557,277.20001220703125,272.0,272.20001220703125,394217.0,0.010693192352331016,-3.5217137473960753,2.7142296625685822,76.26262574367301,71.27357755838244,-9.065619439056718,-20.55793354837678,-27.29816945785538,-37.659098310783634,15.17460247897957,6.0,11.611513746459707,17.325006866455,-7.501119422898569,42.151133155808566,4.911943721778243,29.738070011131782,-6.399993896484318,71.02801339349324,0.2533369618655428,12.413063144676778,10,-10.44999694824213,-17.050003051757756,-34.275005340576115,-37.000007629394446,-2.899993896484318,0,0.01532280771955552,-2.1351181933653356,271.20001220703125,3.199981689453182,269.89999389648443,2.1481517064431723,270.0,0.01532280771955552 4003,2015-10-20,269.5,274.39999389648443,269.10000610351557,273.0,564464.0,-0.016782218172510133,-1.4651175994662835,-1.8421111807128838,67.53471306996927,71.53536985767167,-2.95819627251484,-14.827954493464489,-22.660015049481075,-32.86141197087068,15.993781809140085,5.299987792968864,12.695231542181943,11.525000762939442,-13.326552752673535,36.37655427855242,-0.9007759948670468,23.95077752074593,7.70001220703125,28.037351191325033,-39.448930472542386,12.425776757806494,10,-5.8499908447265625,-12.449996948242188,-29.200000762939453,-32.40000152587888,1.70001220703125,1,0.051948051948051965,-3.5217137473960753,274.10000610351557,-2.1351181933653356,271.20001220703125,3.199981689453182,269.89999389648443,0.051948051948051965 4004,2015-10-21,272.0,272.39999389648443,268.39999389648443,270.10000610351557,634157.0,0.00927643784786647,1.9629830569777103,-0.5428553989955519,68.3050804499841,72.25100053945098,-3.1213985755459817,-16.056180088340568,-25.00176371333319,-35.13281688759679,16.993335855285537,4.0,13.563489720821764,12.695000457763683,-12.170069116838704,37.5600700323661,0.2624656704624613,25.127535245064877,5.20001220703125,45.26302939967105,-21.483894645062286,12.432534787301202,10,-1.3499908447265625,-14.449996948242188,-30.900001525878906,-34.90000152587888,2.5,2,0.03676470588235303,-1.4651175994662835,269.5,-3.5217137473960753,274.10000610351557,-2.1351181933653356,271.20001220703125,0.03676470588235303 4005,2015-10-22,267.10000610351557,272.29998779296875,264.70001220703125,271.89999389648443,598431.0,-0.018014683442957424,1.7142888283378745,-2.5263174802036494,64.9999975389062,71.8708833069318,4.650513123331393,-9.567484498547344,-20.093907801447216,-30.047964351920513,18.27140384782731,7.5999755859375,13.668201443293924,6.475006103515568,-16.995281877627917,29.945294084659054,-5.260137887056203,18.21015009408731,9.748005371093825,19.199951171874545,-47.17779502839976,11.735143990571746,10,3.850006103515682,-9.550003051757756,-26.500007629394474,-29.600006103515568,8.0,3,0.03743916050726126,1.9629830569777103,272.0,-1.4651175994662835,269.5,-3.5217137473960753,274.10000610351557,0.03743916050726126 4006,2015-10-23,274.0,274.20001220703125,268.0,268.89999389648443,724466.0,0.02583299789896043,1.2545373838257734,-1.0625039736530535,66.35658613972694,70.91050398912368,-1.8130753434901976,-14.916761901395148,-26.87346113178097,-36.65563435268183,19.368815845073154,7.100006103515682,14.51872564667417,11.905000305175804,-11.015598101045668,34.82559871139728,0.44470110206509617,23.36529950828654,2.1191315185546955,74.39990234375,9.62803933143961,11.46029920311073,10,-3.04998779296875,-16.24999237060547,-33.150001525878906,-36.35000610351557,1.1000061035155682,4,0.006569298514484512,1.7142888283378745,267.10000610351557,1.9629830569777103,272.0,-1.4651175994662835,269.5,0.006569298514484512 4007,2015-10-26,273.79998779296875,275.89999389648443,272.10000610351557,274.79998779296875,421347.0,-0.0007299715585081801,1.374983310763114,-0.19607819671248505,63.31656827268076,69.52364162100594,-1.9252643578076345,-13.096326389390072,-26.6205491254251,-36.11199556637291,20.590767379401687,3.7999877929688637,15.91143708366144,10.249988555908203,-11.6949705877866,32.194947699603006,-0.7224910159392266,21.222468127755604,-9.0999755859375,81.24991485036784,18.46934609610568,10.972479571847401,10,-2.8499755859375,-15.049980163574219,-32.89999008178711,-34.89999389648432,-1.1999816894531818,0,0.01278305389351031,1.2545373838257734,274.0,1.7142888283378745,267.10000610351557,1.9629830569777103,272.0,0.01278305389351031 4008,2015-10-27,272.70001220703125,275.89999389648443,272.5,274.20001220703125,443997.0,-0.004017442056167053,-2.5788949566335324,1.5,65.28497818969177,68.54910274014847,-1.5179228384900512,-10.170801005919543,-25.534168748883133,-34.652140367248876,22.177823046313662,3.399993896484432,15.409512227352991,7.660012054443371,-12.342139479076309,27.66216358796305,-2.3410637123164975,17.66108782120321,-7.776000366210951,71.42868820520889,7.424204261993694,10.001075766759842,10,-1.75,-13.950004577636719,-30.750015258789062,-30.95001220703125,-0.10000610351568184,1,-0.005500549808781119,1.374983310763114,273.79998779296875,1.2545373838257734,274.0,1.7142888283378745,267.10000610351557,-0.005500549808781119 4009,2015-10-28,281.70001220703125,284.79998779296875,277.20001220703125,280.79998779296875,958704.0,0.033003298852686935,1.1408455547341094,-0.6000162760416666,73.35423962223274,68.68245130601528,-9.704247424827486,-17.517129261130663,-34.391883097111645,-43.28896426371972,23.394443183797897,12.0999755859375,14.270759582075414,15.040011596679676,-4.842428561801057,34.92245175516041,5.098791517439338,24.981231675920014,-16.556480725097686,84.57721715788387,16.06039489823557,9.941220079240361,10,-6.95001220703125,-19.15001678466797,-39.90001678466797,-39.95001220703125,-9.5,2,-0.03727369380546275,-2.5788949566335324,272.70001220703125,1.374983310763114,273.79998779296875,1.2545373838257734,274.0,-0.03727369380546275 4010,2015-10-29,280.0,283.5,276.5,282.0,1111662.0,-0.00603483185432685,1.8,-2.2221619422216192,60.548517773582915,67.32925631116086,-7.175459571230874,-14.21465021893465,-32.25047418161995,-41.2144106882659,24.02989808170797,7.0,12.813146415610959,11.859999084472634,-7.320522964996826,31.040521133942093,2.2697380597379038,21.450260109207363,-14.070210265625008,71.4286233292522,5.255981048224712,9.590261024734723,10,-5.25,-17.45000457763672,-38.20000457763672,-38.25,-7.79998779296875,3,-0.019642857142857184,1.1408455547341094,281.70001220703125,-2.5788949566335324,272.70001220703125,1.374983310763114,273.79998779296875,-0.019642857142857184 4011,2015-10-30,275.0,281.6000061035156,274.60000610351557,280.5,723567.0,-0.017857142857142905,-1.222226528061672,2.75,50.521920402041815,64.4691779398685,-1.7653954931716385,-7.512724772555089,-26.638859796117003,-35.826820354858626,25.113027490429452,7.000000000000057,11.735310386778565,5.534999084472645,-11.470922332588259,22.54092050153355,-2.967961624057807,14.037959793003097,-8.315402343281278,22.834630532520837,-37.64117886540555,8.502960708530454,10,-0.25,-12.450004577636719,-33.75,-33.25,-3.5,4,0.0003636585582384999,1.8,280.0,1.1408455547341094,281.70001220703125,-2.5788949566335324,272.70001220703125,0.0003636585582384999 4012,2015-11-02,273.79998779296875,277.29998779296875,273.29998779296875,275.0,740351.0,-0.004363680752840882,-2.6363434595644333,0.21818403764204544,47.5789296496392,62.25186867094294,-0.6843869848909208,-4.91884711771138,-24.57388741473602,-34.17519895733989,26.173287291225066,4.0,10.867460523824377,3.2899871826172102,-11.901829463877903,18.481803829112323,-4.305921140630346,10.885895505864767,-6.390774530800002,10.569016936032115,-43.4141646430875,7.59590832324756,11,0.95001220703125,-11.249992370605469,-33.84999084472656,-32.04998779296875,1.20001220703125,0,0.004748058321791593,-1.222226528061672,275.0,1.8,280.0,1.1408455547341094,281.70001220703125,0.004748058321791593 4013,2015-11-03,278.79998779296875,278.79998779296875,272.60000610351557,274.20001220703125,721926.0,0.018261505562157776,1.6956585197569443,-3.8332739942017193,59.482740477073705,61.271608673952905,-4.723140605262586,-8.71986166205238,-28.874777606725672,-38.69791375943669,26.552501297831665,6.199981689453182,9.937772182106926,7.244987487792969,-7.148942320281947,21.638917295867884,0.04802258375548263,14.441952391830455,-10.695143549568002,50.819598318028895,-0.5747291819487614,7.196964904037464,11,-4.04998779296875,-16.24999237060547,-38.59999084472656,-37.04998779296875,-6.29998779296875,1,-0.02223809885550343,-2.6363434595644333,273.79998779296875,-1.222226528061672,275.0,1.8,280.0,-0.02223809885550343 4014,2015-11-04,280.79998779296875,281.70001220703125,278.89999389648443,279.5,653132.0,0.007173601461866408,-1.2400146484375565,0.28260754186237824,61.28363329637102,60.8586793136712,-5.971562873162156,-9.157391201863334,-30.00261432396286,-40.16104191268309,26.882429910458416,2.9000244140625,8.522298545859599,7.954988098144554,-4.712829084391387,20.622805280680495,1.6210795068765833,14.288896689412525,-12.027337807585297,75.22923193652353,22.112771933781502,6.333908591267958,11,-4.399993896484375,-15.699996948242188,-38.97499084472656,-39.04998779296875,-9.199981689453182,2,-0.029202215263267606,1.6956585197569443,278.79998779296875,-2.6363434595644333,273.79998779296875,-1.222226528061672,275.0,-0.029202215263267606 4015,2015-11-05,282.5,285.29998779296875,280.70001220703125,280.79998779296875,419842.0,0.0060541747896536435,-3.8421728934434127,1.3077139771820274,61.60162726954848,60.330350550318045,-5.875197594864915,-8.903892519622332,-30.950692456928323,-41.33439364765877,28.124088267587048,4.5999755859375,8.171343455830254,8.125,-0.7002902994678948,16.950290299467895,3.712354850266024,12.537645149733976,-13.08625650231312,77.95282023678801,22.84946741412527,4.412645149733951,11,-3.8000030517578125,-16.300003051757812,-39.72499465942383,-40.75,-10.899993896484432,3,-0.036460133780420345,-1.2400146484375565,280.79998779296875,1.6956585197569443,278.79998779296875,-2.6363434595644333,273.79998779296875,-0.036460133780420345 4016,2015-11-06,287.70001220703125,288.79998779296875,282.5,283.5,592087.0,0.018407122856747726,-1.0322501255155985,2.470577675654328,63.33333133872163,60.332213113211466,-9.97664507555686,-13.39673135507826,-35.3163952561751,-45.97375761652546,27.85392747036084,6.29998779296875,7.70844385664293,12.44001159667971,2.050663703228224,22.829359490131196,7.245337649953967,17.634685543405453,-17.333094051627484,93.21001957271578,38.463670881480965,5.19467394672574,11,-7.050018310546875,-19.750015258789062,-42.17500686645508,-45.95001220703125,-26.600006103515682,4,-0.05387556253854475,-3.8421728934434127,282.5,-1.2400146484375565,280.79998779296875,1.6956585197569443,278.79998779296875,-0.05387556253854475 4017,2015-11-09,281.70001220703125,289.79998779296875,280.70001220703125,288.70001220703125,445463.0,-0.020855056466533406,-1.022216796875,-1.6666618226207257,61.64122759812793,59.92735193637104,-3.0599668517683654,-7.198751141346065,-28.499143301894463,-39.50457905657214,27.25560850557614,9.0999755859375,7.710419266756048,6.080010986328148,-4.690438356705954,16.85046032936225,0.6947863148110969,11.465235657845199,-9.858448480622258,52.907068552844414,-5.002247224771317,5.385224671517047,11,-0.5000152587890625,-11.750015258789062,-36.17500686645508,-39.95001220703125,-19.300018310546818,0,-0.03620877445874904,-1.0322501255155985,287.70001220703125,-3.8421728934434127,282.5,-1.2400146484375565,280.79998779296875,-0.03620877445874904 4018,2015-11-10,280.5,283.6000061035156,280.5,282.5,762014.0,-0.004259894054066682,-2.100006103515625,0.2857142857142857,58.31701947987571,58.25654969833137,-0.71205040625631,-5.957652897379262,-26.324231302705783,-37.842393301968,26.45609881080309,3.100006103515625,7.054688344680017,4.659999084472645,-6.3292610944050125,15.649259263350302,-0.8346310049661838,10.154629173911474,-6.862593866935015,14.678963297691697,-42.97814066263332,5.494630089438834,11,0.6999969482421875,-10.550003051757812,-34.97499465942383,-38.75,-16.600006103515568,1,-0.019607843137254943,-1.022216796875,281.70001220703125,-1.0322501255155985,287.70001220703125,-3.8421728934434127,282.5,-0.019607843137254943 4019,2015-11-11,283.0,286.29998779296875,280.89999389648443,281.29998779296875,412140.0,0.00891265597147961,-3.319995117187651,-0.850006103515625,66.32441473038969,58.89831602686546,-3.3617819648434306,-7.83552041368921,-27.867880309468518,-39.82107242741225,26.858289883001092,5.79998779296875,6.81646866126664,6.509999084472668,-4.562377285498087,17.582375454443422,0.9738108994872618,12.046187269458073,-7.746335700944655,26.881755714670113,-34.16767112519326,5.536188184985387,11,-1.8000030517578125,-13.050003051757812,-35.375003814697266,-41.05000305175781,-16.100006103515568,2,-0.03710247349823326,-2.100006103515625,280.5,-1.022216796875,281.70001220703125,-1.0322501255155985,287.70001220703125,-0.03710247349823326 4020,2015-11-12,282.1000061035156,286.0,279.39999389648443,283.20001220703125,407638.0,-0.003180190446941289,-1.0307615743240568,-0.6470577675654328,59.48477517429665,59.89418877933822,-2.3831938247939206,-6.297547391839089,-26.18925558244652,-38.39490833114735,27.171372434070427,6.600006103515568,6.566769492913124,5.00000457763673,-5.886396051032818,15.886405206306279,-0.44319573669804413,10.443204891971504,-5.391709455068963,25.961671073133253,-32.01933173483276,5.443200314334769,11,-0.9000091552734375,-12.150009155273438,-33.2500114440918,-39.40000915527344,-17.899993896484375,3,-0.037220842867146664,-3.319995117187651,283.0,-2.100006103515625,280.5,-1.022216796875,281.70001220703125,-0.037220842867146664 4021,2015-11-13,278.29998779296875,281.79998779296875,276.0,281.10000610351557,416456.0,-0.013470465183728075,1.7619109900090826,2.545457067554394,54.85960610614569,60.703152830061164,2.1614551514355185,-2.043094425656932,-21.525876581287264,-34.05513747300813,26.99210204656787,6.100006103515625,4.780862292577751,0.8449874877929915,-9.688665589645154,11.378640565231137,-4.42183905092611,6.111814026512093,11.5,16.66659295264464,-36.78598052211342,5.266826538719081,11,2.9000091552734375,-1.3499908447265625,-28.649993896484375,-35.59999084472656,-14.0999755859375,4,-0.02407467475146785,-1.0307615743240568,282.1000061035156,-3.319995117187651,283.0,-2.100006103515625,280.5,-0.02407467475146785 4022,2015-11-16,278.29998779296875,281.79998779296875,276.0,281.10000610351557,492.0,0.0,1.7619109900090826,1.0,56.1946532209496,60.33780980160294,3.2038249526456184,-1.8048444507526256,-20.6318202918319,-33.46200380478081,26.58756969177286,5.79998779296875,4.2911992577867295,0.6349884033203352,-9.783879091878475,11.053855898519146,-4.57444534427907,5.8444221509197405,11.224000244140598,22.330005036887794,-27.657000335077168,5.209433747599416,11,4.600006103515625,-1.04998779296875,-23.04998779296875,-29.999984741210938,-13.5,0,-0.06180374575599512,1.7619109900090826,278.29998779296875,-1.0307615743240568,282.1000061035156,-3.319995117187651,283.0,-0.06180374575599512 4023,2015-11-17,283.5,284.6000061035156,282.20001220703125,283.0,302074.0,0.018684917122237188,-1.2857350462128698,-0.17857026081459965,52.17389381379008,59.3256165257606,-1.407379462548647,-6.221198294252304,-24.98786979371647,-37.98951166330872,26.758681976525455,6.300018310546875,4.911080128645608,5.13500061035154,-4.846095379798328,15.116096600501407,0.14445261527663433,10.125548605426445,5.753508276367143,72.81562027791769,26.08027306513617,4.9905479950749285,11,-0.600006103515625,-6.25,-25.525005340576115,-34.0,-17.79998779296875,1,-0.07442682928929656,1.7619109900090826,278.29998779296875,1.7619109900090826,278.29998779296875,-1.0307615743240568,282.1000061035156,-0.07442682928929656 4024,2015-11-18,282.0,286.6000061035156,281.39999389648443,283.0,361257.0,-0.005291005291005346,-3.727257594673518,-2.0,52.427180151165444,58.30623351260693,0.31373604989886417,-4.146188058384837,-22.73420281435432,-35.89873808827113,27.1351838177895,5.200012207031193,5.837161964413895,3.1350006103515398,-6.4994313778088895,12.769432598511969,-1.6822153837286464,7.952216604431726,6.988438110839809,56.60374099228136,12.455244027533354,4.817215994080212,11,0.899993896484375,-4.75,-22.550003051757812,-31.5,-14.5,2,-0.06418441880679282,-1.2857350462128698,283.5,1.7619109900090826,278.29998779296875,1.7619109900090826,278.29998779296875,-0.06418441880679282 4025,2015-11-19,277.10000610351557,278.70001220703125,275.0,278.0,2326630.0,-0.017375864881150505,2.217376305279499,0.8999938964844318,52.55474777745511,57.10861311691065,4.880414578008981,1.6246921004747037,-17.04134651247722,-30.396935082427035,27.68571062584877,7.0,5.629442819346764,-2.264993286132892,-10.220209555860663,5.690222983594879,-6.2426014209967775,1.7126148487309933,11.628663245107418,18.103491366949516,-27.553802553007028,3.9776081348638983,11,5.299987792968807,0.14999389648443184,-17.65000915527338,-26.600006103515568,-9.600006103515568,3,-0.03680985919293245,-3.727257594673518,282.0,-1.2857350462128698,283.5,1.7619109900090826,278.29998779296875,-0.03680985919293245 4026,2015-11-20,275.79998779296875,277.89999389648443,275.20001220703125,277.29998779296875,599265.0,-0.004691513106864331,-1.0000226060222865,1.666677969549927,52.427180151165444,56.08483006724815,4.821979440979078,3.232191320966024,-14.947225017642722,-28.485380565258822,28.055447617579542,2.699981689453182,5.0968941695186345,-3.6550109863281364,-11.39241235135836,4.082390378702087,-7.523711668843248,0.2136896961869752,12.37953478170931,6.896442862442089,-41.414764330166946,3.8687006825151196,11,5.0000152587890625,1.45001220703125,-15.599990844726562,-25.29998779296875,-4.0999755859375,4,-0.04205937671993343,2.217376305279499,277.10000610351557,-3.727257594673518,282.0,-1.2857350462128698,283.5,-0.04205937671993343 4027,2015-11-23,277.29998779296875,277.70001220703125,275.39999389648443,277.29998779296875,791410.0,0.005438723953555824,4.7496948428439225,-0.0,48.0106139444824,54.939673896648884,2.94153254734465,2.116353472731703,-15.525828748549088,-29.32697919801683,28.258258344809416,2.300018310546818,4.4119256817973,-2.3300109863281477,-9.677369660210047,5.017347687553752,-6.0036903232690975,1.343668350612802,10.35235387872217,19.82747054134472,-27.002915377290027,3.67367933694096,11,3.5000152587890625,-0.04998779296875,-17.099990844726562,-26.79998779296875,-5.5999755859375,0,-0.04724116899607622,-1.0000226060222865,275.79998779296875,2.217376305279499,277.10000610351557,-3.727257594673518,282.0,-0.04724116899607622 4028,2015-11-24,271.20001220703125,277.79998779296875,270.29998779296875,276.5,740084.0,-0.021997749204705097,-1.1126651594212866,-100.0,38.51678902887047,51.8499377075912,8.474787504666438,8.535827241811091,-8.649832214034916,-22.581421935846294,28.14417608388615,7.5,2.961369926998998,-8.354986572265602,-16.02378785455585,-0.6861852899753558,-12.189387213410726,-4.520585931120479,15.946235797792042,5.521615969474968,-36.15847692595449,3.8344006411451192,11,7.2499847412109375,6.04998779296875,-10.850006103515625,-20.550003051757812,-3.600006103515682,1,-0.02359890901913675,4.7496948428439225,277.29998779296875,-1.0000226060222865,275.79998779296875,2.217376305279499,277.10000610351557,-0.02359890901913675 4029,2015-11-25,271.20001220703125,277.79998779296875,270.29998779296875,276.5,173.0,0.0,-1.1126651594212866,1.0,35.91025252702059,49.230546302338304,7.403489948491142,8.125456811385789,-7.825573473470456,-21.967607246407567,27.116429554197257,7.5,1.9450025683989907,-7.829986572265625,-16.27849507068106,0.6185219261498105,-12.054240821473343,-3.6057323230579073,14.935460185080785,10.714545216746837,-25.28767291057919,4.2242542492077035,11,7.2499847412109375,6.04998779296875,-10.850006103515625,-20.550003051757812,-1.1000061035156818,2,-0.020280235075363362,-1.1126651594212866,271.20001220703125,4.7496948428439225,277.29998779296875,-1.0000226060222865,275.79998779296875,-0.020280235075363362 4030,2015-11-26,274.5,277.79998779296875,274.20001220703125,276.10000610351557,529140.0,0.012168096034042897,-2.2727323169970455,0.3018886393735138,32.722502632339996,46.770868138582124,3.2542924391158294,4.629661048244429,-10.287870853639447,-24.689034727821934,26.15813965332831,6.5999755859375,1.2655573562245195,-4.254998779296898,-12.925695246791975,4.415697688198179,-8.590347013044436,0.08034945445064068,10.685343316163426,55.26327413195589,25.40287547896665,4.3353482337475295,11,3.9499969482421875,2.75,-10.399993896484375,-23.849990844726562,-9.29998779296875,3,-0.025500910746812377,-1.1126651594212866,271.20001220703125,-1.1126651594212866,271.20001220703125,4.7496948428439225,277.29998779296875,-0.025500910746812377 4031,2015-11-27,275.10000610351557,276.39999389648443,272.20001220703125,274.5,428739.0,0.002185814584756196,1.6250035762990926,-0.3750023841766739,39.93902070262952,44.964686747657666,2.4056089495483093,4.255724508423384,-10.00337661297516,-24.761793068882554,25.36047243126791,4.199981689453182,-0.11579149912455478,-3.6599929809570995,-12.32168234353776,5.00169638162356,-7.990837662247429,0.6708517003332304,9.192215881256175,64.00024414062425,35.52438651229618,4.33084468129034,11,3.3499908447266193,3.799987792968807,-10.849998474121037,-24.44999694824213,-10.5,4,-0.02762633927625513,-2.2727323169970455,274.5,-1.1126651594212866,271.20001220703125,-1.1126651594212866,271.20001220703125,-0.02762633927625513 4032,2015-11-30,275.10000610351557,276.39999389648443,272.20001220703125,274.5,428739.0,0.0,1.6250035762990926,1.0,41.45570751031647,43.77377715838282,2.127707228670374,4.593630124603862,-9.368214631269325,-24.293061177897926,24.752933388187284,4.199981689453182,-1.0311177237580296,-3.7249938964844205,-12.248366488724116,4.798378695755275,-7.98668019260424,0.5366923996353989,8.352681829748008,64.00024414062425,32.38378941073819,4.261686296119843,11,3.3499908447266193,4.949981689453182,-10.749996185302678,-24.44999694824213,-13.200012207031136,0,-0.012359119669393848,1.6250035762990926,275.10000610351557,-2.2727323169970455,274.5,-1.1126651594212866,271.20001220703125,-0.012359119669393848 4033,2015-12-01,272.60000610351557,280.0,271.39999389648443,275.70001220703125,753037.0,-0.009087604305829444,-2.127257594673369,-5.166624281573241,33.544316633332215,41.675681211956906,3.261974832743647,6.9622874429826425,-6.136174480009345,-21.356461916973643,24.17408505402088,8.600006103515568,-1.5555346367510765,-5.914994812011798,-14.881662519019073,3.051672894995477,-10.398328665515407,-1.4316609585081892,10.063519821330317,23.711499134811433,-8.152577361798524,4.48333385350363,12,2.549987792968807,7.449981689453182,-7.7499961853026775,-21.94999694824213,-5.600006103515568,1,-0.0033015182550749644,1.6250035762990926,275.10000610351557,1.6250035762990926,275.10000610351557,-2.2727323169970455,274.5,-0.0033015182550749644 4034,2015-12-02,272.60000610351557,280.0,271.39999389648443,275.70001220703125,1405.0,0.0,-2.127257594673369,1.0,34.527693448564364,39.67267517541349,1.9985287057257324,6.657816907998949,-5.385817257752535,-20.980895621338874,23.25210761811008,8.600006103515568,-2.1905610425385476,-5.504995727539097,-14.776450277683637,3.7664588226054434,-10.140723002611367,-0.8692684524668266,9.32170753341768,13.953620411276072,-17.886366330934734,4.635727275072283,12,2.549987792968807,7.449981689453182,-7.7499961853026775,-21.94999694824213,-8.899993896484318,2,-0.018341892472670485,-2.127257594673369,272.60000610351557,1.6250035762990926,275.10000610351557,1.6250035762990926,275.10000610351557,-0.018341892472670485 4035,2015-12-03,272.20001220703125,279.0,271.79998779296875,276.0,1086257.0,-0.0014673290078079937,-2.130415168442422,1.2258001004124561,38.82787854669187,38.16164166380531,1.8219619778426477,6.584170535744192,-4.073125231805875,-20.22620246176001,21.917489940997683,7.20001220703125,-3.060605414558836,-5.389990234374977,-14.777078636016995,3.9970981672670405,-10.083534435195986,-0.6964460335539684,9.024397879264143,9.302531892620184,-23.446502468731307,4.693544200821015,12,2.949981689453125,7.8499755859375,-3.5500144958496094,-17.750015258789062,-15.20001220703125,3,-0.007714937580232228,-2.127257594673369,272.60000610351557,-2.127257594673369,272.60000610351557,1.6250035762990926,275.10000610351557,-0.007714937580232228 4036,2015-12-04,272.20001220703125,279.0,271.79998779296875,276.0,268.0,0.0,-2.130415168442422,1.0,38.82787854669186,37.14133773071748,1.405395446126704,5.653255322704808,-3.2673374314980492,-19.87269241503563,20.183313686792765,7.20001220703125,-3.9237755327920922,-4.614990234375,-12.992717390060363,3.7627369213103634,-8.80385381221771,-0.42612665653228987,8.368932541664549,9.302531892620184,-23.741446151056262,4.188863577842684,12,2.949981689453125,7.8499755859375,-3.5500144958496094,-17.750015258789062,-21.900009155273438,4,-0.025716383857749103,-2.130415168442422,272.20001220703125,-2.127257594673369,272.60000610351557,-2.127257594673369,272.60000610351557,-0.025716383857749103 4037,2015-12-07,271.5,272.89999389648443,269.79998779296875,271.5,417.0,-0.0025716832315894056,1.2142997275203866,-0.0,23.684196436936872,35.49327188716931,1.3367299812850888,5.849852336819424,-1.7562815252387054,-18.84679589839979,18.555179202610944,3.100006103515682,-4.513450285577846,-4.80500183105471,-13.172468925544194,3.562465263434774,-8.988735378299452,-0.6212682838099681,8.452807331352176,16.66676639719478,-10.877659692748754,4.183733547244731,12,3.399993896484375,8.29998779296875,-2.8500022888183594,-17.050003051757812,-24.300003051757812,0,-0.025414342160163694,-2.130415168442422,272.20001220703125,-2.130415168442422,272.20001220703125,-2.127257594673369,272.60000610351557,-0.025414342160163694 4038,2015-12-08,275.0,281.0,273.5,277.5,912686.0,0.012891344383057168,-1.7272727272727273,-100.0,35.88708982755092,35.4906982538949,-1.7517734357957124,2.0202589649921947,-4.329817199719628,-21.979687100253216,17.382946169377362,9.5,-4.9553868464987545,-1.0300018310546761,-9.175538828429069,7.115535166319717,-5.1027703297418725,3.0427666676325202,-5.20001220703125,46.428629816731245,21.628080817264085,4.072768498687194,12,0.399993896484375,4.79998779296875,-6.350002288818359,-20.550003051757812,-24.199996948242188,1,-0.047636385830965744,1.2142997275203866,271.5,-2.130415168442422,272.20001220703125,-2.130415168442422,272.20001220703125,-0.047636385830965744 4039,2015-12-09,272.5,276.89999389648443,269.60000610351557,275.20001220703125,665970.0,-0.009090909090909038,1.3934481999559671,1.0800048828125,39.73212643545058,36.26954534312941,1.0639030671454748,3.8928822351754206,-1.119624395383994,-19.12338871912118,15.585895766442292,7.299987792968864,-5.391927285353859,-3.005001831054699,-10.593482853543776,4.583479191434378,-6.799242342299237,0.7892386801898397,8.5,25.438556571321865,-0.2004864328700542,3.7942405112445505,12,2.8000030517578125,7.1999969482421875,-3.8500022888183594,-18.050003051757812,-28.0,2,-0.020183486238532056,-1.7272727272727273,275.0,1.2142997275203866,271.5,-2.130415168442422,272.20001220703125,-0.020183486238532056 4040,2015-12-10,271.60000610351557,273.0,267.79998779296875,271.0,632731.0,-0.0033027298953557382,2.0588362010932495,-0.2222234780839358,40.45457382836597,36.32682902376679,1.6866406966036607,4.180231972281547,0.45928551682112584,-17.83997173414258,13.886114279220616,5.20001220703125,-4.901180603464525,-3.3799957275390966,-10.484795741236724,3.7248042861585304,-6.93239573438791,0.1724042793097169,9.399993896484432,28.787990881725566,0.7459910564408467,3.5524000068488193,12,2.799987792968807,7.199981689453182,-0.8500137329100994,-13.90000915527338,-22.90000915527338,3,-0.02908686936285776,1.3934481999559671,272.5,-1.7272727272727273,275.0,1.2142997275203866,271.5,-0.02908686936285776 4041,2015-12-11,271.60000610351557,273.0,267.79998779296875,271.0,11536.0,0.0,2.0588362010932495,1.0,36.09758493947817,35.731482071451424,1.271686114703698,3.849938151433605,1.2134511633941543,-17.42551195462528,12.784789625239807,5.20001220703125,-4.273058872087233,-3.0449966430664404,-10.122447075523326,4.032453789390445,-6.583721859294883,0.49372857316200225,8.871993408203195,28.787990881725566,-0.28098433816900226,3.538725216228456,12,2.799987792968807,7.199981689453182,0.8499908447266193,-13.65000915527338,-14.100006103515568,4,-0.053755544092112584,2.0588362010932495,271.60000610351557,1.3934481999559671,272.5,-1.7272727272727273,275.0,-0.053755544092112584 4042,2015-12-14,261.10000610351557,271.5,261.0,271.5,11500.0,-0.038659792945653026,1.0192319542705561,-17.333146838921426,29.718858274616437,35.30643114270522,10.702415600957409,13.697570748178748,12.219308498425846,-6.497645884772197,11.721457263108736,10.600006103515568,-4.024188332826782,-12.684997558593807,-21.78381178820848,-3.586183328979132,-17.234404673401173,-8.135590443786441,18.865112939453184,0.5000305175778408,-30.24433147201142,4.549407114807348,12,9.899993896484432,14.299987792968807,13.199989318847713,-1.4000091552733807,-1.8000183105468182,0,-0.04136347299615151,2.0588362010932495,271.60000610351557,2.0588362010932495,271.60000610351557,1.3934481999559671,272.5,-0.04136347299615151 4043,2015-12-15,262.39999389648443,263.89999389648443,259.79998779296875,261.70001220703125,664024.0,0.00497888840513272,1.2162304830873671,-0.06730597117848315,33.2060601895587,35.15958300281571,8.720446325383989,11.315947457735604,11.289524089151257,-7.34988088708198,10.32696708434669,4.100006103515682,-4.237438999638584,-10.330009460449162,-19.577732110049283,-1.082286810849041,-14.953870785249194,-5.70614813564913,16.427218003906205,15.204708628619334,-17.32670148770103,4.623861324800049,12,7.999999999999943,10.800003051757756,13.175003051757756,-2.1999969482422443,-3.199981689453182,1,-0.057926818985516326,1.0192319542705561,261.10000610351557,2.0588362010932495,271.60000610351557,2.0588362010932495,271.60000610351557,-0.057926818985516326 4044,2015-12-16,263.89999389648443,266.10000610351557,260.5,263.39999389648443,779706.0,0.005716463547601025,1.285705388505601,0.7143043990059149,28.278670583924153,33.987448784730404,6.544826279160475,8.84384206752219,10.278280170133087,-8.41281071791775,8.474853245985676,5.600006103515568,-4.54272482840463,-7.925009155273358,-16.89134967184083,1.0413313612941124,-12.408179413557093,-3.4418388969896228,13.405040075312456,31.060623575270117,1.3466170897217857,4.483170258283733,12,6.499999999999943,9.300003051757756,11.675003051757756,-3.6999969482422443,-1.5,2,-0.0496399816131301,1.2162304830873671,262.39999389648443,1.0192319542705561,261.10000610351557,2.0588362010932495,271.60000610351557,-0.0496399816131301 4045,2015-12-17,266.89999389648443,269.39999389648443,266.20001220703125,268.10000610351557,452203.0,0.011367942665344577,-1.4615474904925552,-2.4000244140622726,34.70146279472847,33.52895814562336,3.0328976867623965,5.312896889619594,7.911911357006204,-10.947471710391255,7.64270625907465,5.5,-4.313723110243416,-4.415008544921818,-13.277769683679821,4.447752593836185,-8.846389114300791,0.01637202445715502,9.004636381006208,53.787875284946495,27.23722447960587,4.431380569378994,12,3.499999999999943,6.300003051757756,8.675003051757756,-6.699996948242244,-10.100006103515682,3,-0.08392654330734883,1.285705388505601,263.89999389648443,1.2162304830873671,262.39999389648443,1.0192319542705561,261.10000610351557,-0.08392654330734883 4046,2015-12-18,264.20001220703125,267.89999389648443,262.60000610351557,266.10000610351557,999278.0,-0.010116079996990712,-1.0784240980869673,1.5833121407864308,31.525414961904914,34.40020464839759,5.005077391164832,7.48293291743073,10.643707744005724,-7.820271165807753,6.91595468010233,5.299987792968864,-4.225862345204803,-6.534991455078114,-15.675825944387725,2.6058430342314978,-11.105408699732891,-1.9645742104233364,10.41624667169765,37.607007037294004,15.141065643584298,4.570417244654802,12,6.199981689453125,8.999984741210938,11.374984741210938,-3.050018310546875,2.899993896484318,4,-0.05866773104704859,-1.4615474904925552,266.89999389648443,1.285705388505601,263.89999389648443,1.2162304830873671,262.39999389648443,-0.05866773104704859 4047,2015-12-21,264.20001220703125,267.89999389648443,262.60000610351557,266.10000610351557,12182.0,0.0,-1.0784240980869673,1.0,34.44443816510049,34.23991001923643,4.314380338332683,6.7998258849956414,10.531107746750422,-7.4254395912709015,6.14992854274679,5.299987792968864,-4.3502412681481815,-5.879992675781239,-14.916901680132753,3.1569163285702757,-10.398447177956996,-1.3615381736054815,9.23094498483681,45.83355850629239,22.553371210033433,4.51845450217576,12,4.1499786376953125,8.999984741210938,14.874984741210938,-1.4500198364257812,5.29998779296875,0,-0.025359621110770503,-1.0784240980869673,264.20001220703125,-1.4615474904925552,266.89999389648443,1.285705388505601,263.89999389648443,-0.025359621110770503 4048,2015-12-22,264.79998779296875,267.89999389648443,263.89999389648443,267.89999389648443,414755.0,0.0022709143005918975,1.5806400803298883,1.6315874010184055,35.86950392251194,33.81072974002103,2.3639720973150133,6.003600105114742,9.771601493741116,-7.758807129922616,6.28186401648213,4.0,-4.497537379952007,-4.960015869140648,-14.278795313886349,4.358763575605053,-9.619405591513498,-0.3006261467677973,7.540491846987379,48.314502717437584,22.869159860873914,4.659389722372848,12,1.600006103515625,8.400009155273438,15.275009155273438,-2.0499954223632812,-1.29998779296875,1,-0.020770393706740387,-1.0784240980869673,264.20001220703125,-1.0784240980869673,264.20001220703125,-1.4615474904925552,266.89999389648443,-0.020770393706740387 4049,2015-12-23,265.70001220703125,267.89999389648443,264.89999389648443,265.89999389648443,308679.0,0.003398883895592064,-2.333299425258336,0.06451009539187193,38.43415365233834,33.58623860935129,0.4446956542619773,4.922796951041846,8.915867113632885,-8.494456469814395,6.420929447160066,3.100006103515682,-4.233989913521441,-3.7849914550781136,-13.24833619726462,5.6783532871083935,-8.516663826171339,0.9466809160151115,5.637228085165873,45.58840688980449,17.35336895412916,4.7316723710932465,12,0.699981689453125,7.4999847412109375,14.374984741210938,-2.4500198364257812,-6.5,2,-0.024463679719123443,1.5806400803298883,264.79998779296875,-1.0784240980869673,264.20001220703125,-1.0784240980869673,264.20001220703125,-0.024463679719123443 4050,2015-12-28,267.5,269.70001220703125,266.20001220703125,267.0,178458.0,0.006774511517772197,-2.3333720862640237,-2.5002289027919034,42.14043818804981,34.25766674808147,-2.2328472511575796,2.710464884604562,7.185222523466564,-10.165835025356103,6.43590911347561,4.0,-4.539914306463743,-1.6350036621093977,-10.831407952454299,7.5614006282355035,-6.233205807281877,2.9631984830630813,2.9142600922588713,69.01393921419478,36.798460395790094,4.598202145172462,12,-1.850006103515625,2.899993896484375,12.574996948242188,-4.1500091552734375,-11.0,0,-0.019065443377628277,-2.333299425258336,265.70001220703125,1.5806400803298883,264.79998779296875,-1.0784240980869673,264.20001220703125,-0.019065443377628277 4051,2015-12-29,267.5,269.70001220703125,266.20001220703125,267.0,425.0,0.0,-2.3333720862640237,1.0,43.15067347809007,35.75009065957855,-3.213531823193307,2.2260275280464157,7.214085545171997,-10.02953335951645,6.822840832094154,3.5,-4.865257848385113,-1.255003356933571,-10.03212402855479,7.522117314687648,-5.643563692744181,3.1335569788770385,-7.70001220703125,69.01393921419478,33.3927931963533,4.38856033581062,12,-2.75,2.899993896484375,12.324996948242188,-4.1500091552734375,-12.899993896484403,1,-0.040000045633761694,-2.3333720862640237,267.5,-2.333299425258336,265.70001220703125,1.5806400803298883,264.79998779296875,-0.040000045633761694 4052,2015-12-30,271.70001220703125,272.79998779296875,270.10000610351557,272.39999389648443,331769.0,0.015700980213200877,2.600048829118507,-1.3999633789063637,44.48161900543197,37.00293052800891,-6.42775561597216,-2.362911641003052,2.998846187203185,-14.144079392141975,7.352771905563859,5.29998779296875,-5.090238741110966,3.1150085449218636,-5.267501994078714,11.497519083922441,-1.076246724578425,7.306263814422152,-11.702023925781248,87.64071527765864,51.18129611147074,4.191255269500297,12,-5.050018310546875,-1.300018310546875,7.324989318847656,-8.350021362304688,-36.70001220703125,2,-0.016930459686584576,-2.3333720862640237,267.5,-2.3333720862640237,267.5,-2.333299425258336,265.70001220703125,-0.016930459686584576 4053,2016-01-04,271.70001220703125,272.79998779296875,270.10000610351557,272.39999389648443,261.0,0.0,2.600048829118507,1.0,48.54016630988527,39.25420783089348,-5.553863879208279,-2.5653192847732953,3.1315997192197074,-14.001860771364647,7.2601298913788135,2.699981689453182,-5.257448621142657,3.160008239746105,-5.141016784188139,11.46103326368035,-0.9905042722210169,7.310520751713227,-11.189943945312507,86.07624764840622,46.23073086698015,4.150512511967132,1,-4.0000152587890625,-1.300018310546875,7.324989318847656,-8.350021362304688,-41.00001525878906,0,-0.008097210556453294,2.600048829118507,271.70001220703125,-2.3333720862640237,267.5,-2.3333720862640237,267.5,-0.008097210556453294 4054,2016-01-05,267.60000610351557,271.60000610351557,266.29998779296875,267.89999389648443,463245.0,-0.015090194771104959,-2.6551542703202875,0.42856520033147,43.46404707290321,40.227828306246224,-0.9765065073875121,1.2025483723109005,7.238859213117564,-9.737325485870372,7.103314049295564,5.4000244140625,-4.448048543240418,-0.6899978637695767,-8.774528989914245,7.3945332623750915,-4.732263426841939,3.352267699302786,-6.598341060546829,21.212107200324663,-19.204606348000336,4.042265563072343,1,0.09999084472661934,2.799987792968807,10.249992370605526,-4.250015258789006,-15.40000915527338,1,-0.015321397645744361,2.600048829118507,271.70001220703125,2.600048829118507,271.70001220703125,-2.3333720862640237,267.5,-0.015321397645744361 4055,2016-01-06,270.10000610351557,272.60000610351557,266.60000610351557,271.0,476430.0,0.009342301730116187,1.9268249112387208,3.0001017293988492,47.73413730154341,42.028797455094946,-3.32445032383265,-1.54189946075968,4.933277987740269,-12.104490039268399,6.862491422136857,6.0,-3.6895360988678476,1.915002441406216,-6.008656319839247,9.838661202651679,-2.046826939216544,5.876831822028976,-8.626408150546808,59.091035197069445,16.492713117267726,3.9618293806227367,1,-2.4000091552733807,0.29998779296880684,7.749992370605526,-6.750015258789006,-18.700012207031165,2,-0.04035540040790264,-2.6551542703202875,267.60000610351557,2.600048829118507,271.70001220703125,2.600048829118507,271.70001220703125,-0.04035540040790264 4056,2016-01-07,265.20001220703125,265.39999389648443,259.20001220703125,265.29998779296875,895555.0,-0.018141406093143186,40.334893184114925,0.11108473771658449,57.45456482440172,44.5854781950173,1.9358905648911104,2.9584652710240107,9.752319336812093,-7.082838201235859,7.076217260056852,10.899993896484318,-2.995468104526708,-2.6349914550781364,-10.429262349081114,5.159279438924841,-6.532126902079597,1.262143991923324,7.5999755859375,44.1177262568328,-3.648535112321582,3.897135447001485,1,0.79998779296875,4.899993896484375,12.649986267089844,-1.3500213623046875,-5.800018310546818,3,-0.03280547438376247,1.9268249112387208,270.10000610351557,-2.6551542703202875,267.60000610351557,2.600048829118507,271.70001220703125,-0.03280547438376247 4057,2016-01-08,264.60000610351557,269.10000610351557,264.29998779296875,265.39999389648443,569242.0,-0.00226246634953875,-5.857049437614358,8.001831501832639,54.1045022557964,46.6115891209378,2.903988045552694,3.1779728318645653,10.269179681157084,-6.3969591767152565,7.48773816189765,4.800018310546818,-2.6637096518745125,-2.8899978637695654,-10.611712214080057,4.831716486540927,-6.75085503892484,0.9708593113857091,8.0,39.70590875227719,-11.676061097434072,3.8608571751552554,1,1.3999938964844318,5.500000000000057,14.074989318847713,-0.7500152587890057,3.100006103515682,4,-0.037792894063985116,40.334893184114925,265.20001220703125,1.9268249112387208,270.10000610351557,-2.6551542703202875,267.60000610351557,-0.037792894063985116 4058,2016-01-11,261.89999389648443,267.79998779296875,261.20001220703125,263.0,552757.0,-0.010204127531179497,-4.28004492242337,1.3750286106657899,46.42857142857142,47.49985776274148,5.754525534199615,5.10814209539393,12.88841839198642,-3.6530465495515614,6.653080286234155,6.5999755859375,-2.007635720020005,-4.9350097656249545,-12.182307753538169,2.3122882222882595,-8.55865875958159,-1.311360771668319,10.43201232910144,20.149126263121367,-32.40697540320625,3.623648993956617,1,4.100006103515568,8.200012207031193,17.349998474121037,2.1500015258788494,3.0,0,-0.10271093746995885,-5.857049437614358,264.60000610351557,40.334893184114925,265.20001220703125,1.9268249112387208,270.10000610351557,-0.10271093746995885 4059,2016-01-12,267.0,268.0,261.0,262.0,433724.0,0.01947310508732336,1.0,-4.545429324455776,50.16612306185526,48.39160052649764,0.9591835585595163,-0.44800664102700694,7.475094644369165,-8.65350296873396,6.5973793222370025,7.0,-1.3439253985796995,0.43999633789064774,-6.30199070139264,7.181983377173935,-2.9309971817509677,3.810989857532263,5.069366345214803,58.20889063998148,5.568652775776208,3.3709935196416376,1,-1.0,3.100006103515625,10.599990844726562,-1.9500045776367188,8.70001220703125,1,-0.13595506760957987,-4.28004492242337,261.89999389648443,-5.857049437614358,264.60000610351557,40.334893184114925,265.20001220703125,-0.13595506760957987 4060,2016-01-13,263.70001220703125,270.10000610351557,262.5,269.70001220703125,547679.0,-0.012359504842579638,1.2352999255010932,-1.2,49.18566807624023,49.06215548184766,4.093983141416061,2.3502880339374315,10.471763575071861,-5.115666005196715,6.737136829081615,7.600006103515568,-0.8033968519792438,-2.464991760253895,-8.881512874006603,3.951529353498813,-5.6732523171302205,0.7432687966224307,8.111967055419882,41.28442678716939,-12.709763588658795,3.2082605568763403,1,2.29998779296875,6.399993896484375,13.899978637695312,1.3499832153320312,13.399993896484318,2,-0.04361021890950989,1.0,267.0,-4.28004492242337,261.89999389648443,-5.857049437614358,264.60000610351557,-0.04361021890950989 4061,2016-01-14,257.0,262.0,253.3000030517578,261.20001220703125,850803.0,-0.025407705335148245,2.000005261662475,0.7000020345052084,40.374321514715305,48.605789093990246,10.22299455220002,8.327370704148052,16.945538020242907,1.8942262364307112,7.35297152396317,10.400009155273438,-0.5584573647440152,-8.435003662109352,-15.533792599648962,-1.3362147245697429,-11.984398130879129,-4.885609193339576,14.559739921342725,22.023787357913978,-31.639361891053486,3.5493944687697945,1,6.049995422363281,10.150001525878906,20.599990844726562,8.049995422363281,14.899993896484432,3,-0.021789907017570442,1.2352999255010932,263.70001220703125,1.0,267.0,-4.28004492242337,261.89999389648443,-0.021789907017570442 4062,2016-01-15,250.3000030517578,258.79998779296875,248.3000030517578,257.39999389648443,782016.0,-0.02607002703596184,1.1212136158013701,1.6904690974089334,33.33336841097238,46.91614488299992,15.162685711253573,14.942903388999525,23.375464023003985,8.994429648273695,7.922911018247857,10.499984741210938,-0.74852084750205,-14.59500045776366,-24.261108988960473,-4.928891926566848,-19.428054723362038,-9.761946192165283,20.529347394801505,9.174310642303961,-43.29967007094241,4.833054265598402,1,10.150001525878906,14.349998474121094,27.29998779296875,14.749992370605469,33.80000305175781,4,0.036356335332704326,2.000005261662475,257.0,1.2352999255010932,263.70001220703125,1.0,267.0,0.036356335332704326 4063,2016-01-18,247.1999969482422,254.1999969482422,246.0,249.8000030517578,695820.0,-0.01238516206839435,-2.279998779296875,0.36619851495255507,29.759295251380834,45.393394680608544,16.11673449529576,17.75614351432273,26.00261895592638,12.360925190773173,8.417391029442278,8.199996948242188,-1.1174773382443846,-16.93500671386721,-29.409368176469684,-4.460645251264765,-23.172187445168447,-10.697825982565973,22.277592654629018,4.9792391881060105,-46.36778229002087,6.237180731301225,1,12.100006103515625,16.300003051757812,30.149993896484375,17.849998474121094,34.80000305175781,0,0.08292886533927124,1.1212136158013701,250.3000030517578,2.000005261662475,257.0,1.2352999255010932,263.70001220703125,0.08292886533927124 4064,2016-01-19,250.8000030517578,253.1000061035156,250.0,251.0,625193.0,0.014563131666499807,-2.4444453863433755,0.07692172259586605,32.42107278499611,43.69194306765885,11.044480397276459,13.833657374555457,21.897369058257425,9.118109815434309,9.367768067658089,5.900009155273409,-1.8489376915059665,-12.680001068115246,-26.508519044079378,1.1485169078488866,-19.594260056097312,-5.76574208013318,16.79937938288367,19.917020066885442,-27.98922926063377,6.914258987982059,1,7.25,10.649993896484375,26.79998779296875,14.249992370605469,22.999984741210938,1,0.05622005850540912,-2.279998779296875,247.1999969482422,1.1212136158013701,250.3000030517578,2.000005261662475,257.0,0.05622005850540912 4065,2016-01-20,244.5,249.5,241.1000061035156,247.3000030517578,1074616.0,-0.025119629087315687,1.3333326269076222,14.00022888532845,28.624554716039242,40.48860861117413,14.897911104725324,19.362173725962748,27.553699838035982,15.664056724499062,11.084381211765713,9.699996948242216,-3.019184082686934,-17.860004425048828,-33.96354316458678,-1.7564656855108467,-25.911773794817805,-9.808235055279852,21.371431839870183,16.267918131097243,-27.771697710550743,8.05176936976899,1,11.100006103515568,12.550003051757812,33.0,20.54999542236328,38.70001220703125,2,0.12760741188969837,-2.4444453863433755,250.8000030517578,-2.279998779296875,247.1999969482422,1.1212136158013701,250.3000030517578,0.12760741188969837 4066,2016-01-21,248.6999969482422,250.1000061035156,244.8000030517578,245.3999938964844,732452.0,0.017177901628802505,-1.3555648992407752,-1.1785712339442191,28.624534472504237,37.65750107969722,9.064475841921706,14.694826414249917,22.577926238178748,11.740116662556147,12.417354179714845,5.600006103515597,-3.7112671820549394,-12.885006713867199,-30.071209635933315,4.301196208198917,-21.478108174900285,-4.291905252834141,14.694292317992563,42.93784580158736,4.231159670900752,8.593101461033063,1,6.900009155273381,8.350006103515625,27.899993896484375,18.899993896484375,32.59999084472656,3,0.11419384601433591,1.3333326269076222,244.5,-2.4444453863433755,250.8000030517578,-2.279998779296875,247.1999969482422,0.11419384601433591 4067,2016-01-22,257.5,258.29998779296875,251.6000061035156,252.6999969482422,772222.0,0.035384009488304224,1.093751266602938,1.45454503419354,38.65814384983408,36.7941202376153,-0.948300792722705,5.657185657492562,13.281836031695718,3.2877083869867647,13.261373716118936,9.599990844726562,-4.643743313580046,-3.750003051757801,-20.98271941962696,13.482713316111358,-12.366361235692409,4.866355132176778,3.664860949962815,95.34890322901161,60.04679600354184,8.616358183934581,1,-1.8999938964844318,-0.5500030517578125,19.099990844726562,10.949996948242188,23.70001220703125,4,0.05592230639411433,-1.3555648992407752,248.6999969482422,1.3333326269076222,244.5,-2.4444453863433755,250.8000030517578,0.05592230639411433 4068,2016-01-25,259.29998779296875,262.0,257.39999389648443,262.0,429175.0,0.006990243856189293,2.4073965232723316,-0.5625021855022523,43.11773151725966,36.01096562154912,-3.526761475124033,3.609063318028973,11.03513475579598,1.9259534248272985,13.934451574623868,4.600006103515568,-5.613687149408918,-1.6750152587890739,-18.84462492587204,15.494594408293892,-10.259820092330585,6.909789574752409,-18.199981689453153,87.08127753336129,47.931560522940174,8.584804833541485,1,-3.699981689453182,-2.3499908447265625,13.900009155273438,9.150009155273438,24.600006103515625,0,0.0956421885000156,1.093751266602938,257.5,-1.3555648992407752,248.6999969482422,1.3333326269076222,244.5,0.0956421885000156 4069,2016-01-26,259.20001220703125,260.0,254.3999938964844,256.0,499609.0,-0.00038555954741237297,1.3333418104599146,-1.1851843479440287,40.58722362218921,35.05558290443234,-5.195982951893825,3.369882697320918,10.597430066695551,2.434498648537783,14.762382483944814,5.600006103515597,-6.508334292699203,-1.4499908447265852,-18.488590907997093,15.588609218543922,-9.96929087636181,7.069309186908669,-17.68200622558595,86.6029253078407,47.911208345531094,8.519300031635252,1,-7.6500091552734375,-2.2500152587890625,12.599983215332031,10.749984741210938,20.29998779296875,1,0.08796291172531912,2.4073965232723316,259.29998779296875,1.093751266602938,257.5,-1.3555648992407752,248.6999969482422,0.08796291172531912 4070,2016-01-27,262.39999389648443,262.5,258.5,258.89999389648443,466471.0,0.012345607788387225,1.1621550287854707,1.0937458276907819,47.50887969499794,35.84831159113041,-9.610401547487896,-0.24429416292031192,6.914880298729315,-0.42676729738650465,15.868312028222686,4.0,-6.926207468525661,2.0049911499024233,-14.752288457255816,18.76227075706069,-6.373648653676696,10.383630953481543,-20.472348034668045,99.43499366803282,58.89203572399087,8.378639803579128,1,-10.59999084472662,-5.449996948242244,9.40000152587885,7.550003051757756,17.600006103515568,2,0.04344509970141819,1.3333418104599146,259.20001220703125,2.4073965232723316,259.29998779296875,1.093751266602938,257.5,0.04344509970141819 4071,2016-01-28,256.79998779296875,264.10000610351557,256.10000610351557,262.10000610351557,556930.0,-0.021341487171393947,-1.3880662278803484,-1.5142909458705194,43.62743411417471,36.992096669264,-4.516733636155095,4.756880121176607,12.079800945605655,5.538714517012863,17.13169559399904,8.0,-8.07370801150202,-3.0600143432617415,-19.543174028150816,13.423145341627361,-11.301594185706278,5.1815654991827955,-14.049447765625018,41.59985351562533,0.9117290512083827,8.241579842444546,1,-4.199981689453182,0.1500091552734375,15.000007629394531,13.150009155273438,25.70001220703125,3,0.1028038382748917,1.1621550287854707,262.39999389648443,1.3333418104599146,259.20001220703125,2.4073965232723316,259.29998779296875,0.1028038382748917 4072,2016-01-29,267.10000610351557,268.0,259.60000610351557,260.0,666083.0,0.04010910747725838,-1.1265823762781497,-1.3396191649728546,53.77907930934442,39.660961564593286,-13.614800578456965,-6.224565614442099,1.4554137714885087,-4.325836835017981,17.8931161189626,11.20001220703125,-8.782841754572132,7.470004272460869,-8.43579039390221,23.375798938823948,-0.48289306072064164,15.422901605642409,-23.068498111601514,93.38240078986594,48.02680755100759,7.9528973331815385,1,-12.550003051757756,-10.15000915527338,4.699989318847713,2.8499908447266193,12.199981689453182,4,0.053163539367161006,-1.3880662278803484,256.79998779296875,1.1621550287854707,262.39999389648443,1.3333418104599146,259.20001220703125,0.053163539367161006 4073,2016-02-01,269.5,271.39999389648443,266.20001220703125,270.0,528443.0,0.008985375670692797,2.151515711986905,-0.07042247467258161,51.89107482857517,41.824295124990954,-13.990087765423084,-9.2732753618767,-1.4153862163442454,-6.335855573879201,18.51683376636728,5.199981689453182,-8.537355071450492,9.979998779296864,-5.601452099323922,25.56144965791762,2.189273339986471,17.770724218607256,-23.55101264743908,88.82356531479748,43.231048244361894,7.79072543931038,2,-13.25,-12.550003051757812,1.274993896484375,5.29998779296875,5.899993896484432,0,0.043413774423121554,-1.1265823762781497,267.10000610351557,-1.3880662278803484,256.79998779296875,1.1621550287854707,262.39999389648443,0.043413774423121554 4074,2016-02-02,263.5,269.5,262.79998779296875,269.20001220703125,459249.0,-0.02226345083487946,1.1269921235431462,11.4000244140625,49.854642265611204,44.18319374161006,-6.704155622417602,-3.7905290963273615,4.0827370480305945,-0.021519083878956735,19.49525880438609,6.70001220703125,-7.4225770635146375,4.184999084472679,-11.05294568244409,19.42294385138942,-3.433973298985677,11.803971467931063,-15.005911993046738,48.3660117682258,2.136491138533117,7.618972383458372,2,-5.400001525878906,-6.5500030517578125,6.299995422363281,11.29998779296875,19.100006103515625,1,0.07741933167546255,2.151515711986905,269.5,-1.1265823762781497,267.10000610351557,-1.3880662278803484,256.79998779296875,0.07741933167546255 4075,2016-02-03,259.20001220703125,265.0,257.0,263.10000610351557,393373.0,-0.016318739252253356,1.0779270192181933,0.6842079902343859,51.65663661173806,46.74231620152493,-0.11139974666679109,-0.36787214310993477,7.978499877066383,4.610910057781211,20.976820968201338,8.0,-5.81805671904624,0.43001098632811363,-13.93868639131665,14.798708363972906,-6.754337702494297,7.614359675150496,-8.415333611124879,20.261493966291237,-27.830694354073888,7.18434868882239,2,2.29998779296875,-2.2500152587890625,10.599983215332031,15.5999755859375,19.699981689453182,2,0.07831785045115858,1.1269921235431462,263.5,2.151515711986905,269.5,-1.1265823762781497,267.10000610351557,0.07831785045115858 4076,2016-02-04,256.5,263.20001220703125,253.1000061035156,263.0,678317.0,-0.01041671327111926,1.92752764263601,1.6666692750107837,54.96794797338025,48.55451665969672,4.259310835468511,1.7359405948636777,10.276488387048005,7.631038184468935,21.340376590294056,10.100006103515653,-4.547783557970433,-1.8350006103515852,-15.90778740806985,12.23778618736668,-8.87139400921069,5.2013927885075475,-3.653789874035823,18.57921401341447,-33.01331572285827,7.036393398859129,2,5.75,0.4499969482421875,11.524993896484375,18.29998779296875,26.0,3,0.09161793372319682,1.0779270192181933,259.20001220703125,1.1269921235431462,263.5,2.151515711986905,269.5,0.09161793372319682 4077,2016-02-05,254.6000061035156,260.20001220703125,254.6000061035156,256.70001220703125,659796.0,-0.007407383612024976,-4.333323645241334,0.3230778620793313,56.04576242999837,49.990964538889926,6.375088878852324,3.0022752510317616,11.695734752015,9.889654386311264,22.495954636806616,5.600006103515653,-2.3278285114444657,-3.2349945068359887,-17.07928422341226,10.609295209740282,-10.157139365124095,3.6871503514521464,16.799987792968835,8.196726779109248,-47.25586612292724,6.922144858288128,2,7.649993896484403,2.349990844726591,12.974990844726591,20.199981689453153,29.399993896484403,4,0.10958363404414362,1.92752764263601,256.5,1.0779270192181933,259.20001220703125,1.1269921235431462,263.5,0.10958363404414362 4078,2016-02-08,235.0,257.0,234.0,255.8000030517578,1270733.0,-0.07698352566239375,-1.0175435896028766,9.904734570502532,39.766832951962286,49.899810019975824,24.77053502842932,21.590634650451705,30.773978099629403,29.691645642857907,23.792518868865177,23.0,-0.7679222929514822,-21.490000915527332,-38.52951102845242,-4.450490802602275,-30.009755971989875,-12.97024585906479,36.06399414062503,2.8169014084507045,-54.77069207895065,8.51975505646253,2,17.699996948242216,18.399993896484375,33.524993896484375,39.79998779296875,49.0,0,0.1885105863530585,-4.333323645241334,254.6000061035156,1.92752764263601,256.5,1.0779270192181933,259.20001220703125,0.1885105863530585 4079,2016-02-09,230.6999969482422,237.5,225.6000061035156,234.3000030517578,1192119.0,-0.018297885326629015,1.3799987792968806,0.17307719112144013,40.8244619600451,49.157096938314396,27.49394647365432,24.276356422482877,34.49149436658922,34.186647281562045,25.324008294619706,11.899993896484403,-0.49937367428304924,-23.97500381469726,-43.805432379322326,-4.144575250072165,-33.89021809700978,-14.059789532384713,38.88143742675783,12.944141205010833,-47.81003038430856,9.915214282312546,2,17.800003051757812,18.40000915527338,38.349998474121094,44.09999084472656,54.00001525878906,1,0.19375811677306065,-1.0175435896028766,235.0,-4.333323645241334,254.6000061035156,1.92752764263601,256.5,0.19375811677306065 4080,2016-02-10,252.1999969482422,254.1999969482422,230.1000061035156,230.6999969482422,1191662.0,0.09319462628698494,-1.123348923750355,-5.972212096808375,51.89189251606462,50.07537009407994,4.911406112010866,1.9717207997808828,12.540445098451528,12.987889885389961,26.632312083703734,24.09999084472659,-0.24232312865797212,-1.9000030517578068,-21.290615570453667,17.490609466938054,-11.595309311105723,7.795303207590109,14.74255173046879,70.74464501812795,7.417227653008631,9.695306259347923,2,-3.6999969482421875,-3.0999908447266193,16.849998474121094,22.599990844726562,29.300003051757812,2,0.12053929232010385,1.3799987792968806,230.6999969482422,-1.0175435896028766,235.0,-4.333323645241334,254.6000061035156,0.12053929232010385 4081,2016-02-11,251.3999938964844,255.1000061035156,245.0,251.5,1271197.0,-0.0031720977852428556,1.7671180191215277,-0.004651446675144027,46.390527629252844,49.254419907403104,5.436580593553543,2.4566269373157468,12.851460168475995,14.098718792046412,26.63414747850451,10.100006103515597,0.15210180857224032,-2.4200057983398153,-21.79602100613036,16.9560094094507,-12.10801340223506,7.268001805555457,13.062002227714828,74.56642555432182,14.657916874253694,9.688007603895263,2,-2.8999938964844034,-2.8999938964844034,17.650001525878878,23.399993896484347,31.600006103515597,3,0.10938743304553666,-1.123348923750355,252.1999969482422,1.3799987792968806,230.6999969482422,-1.0175435896028766,235.0,0.10938743304553666 4082,2016-02-12,259.39999389648443,260.29998779296875,250.6999969482422,253.1000061035156,1054951.0,0.031821798704156246,1.3703752543139176,-62.9960329569916,50.05513016742279,49.050426056163936,-4.213639663350989,-5.087508402194146,4.445351012792514,6.326692439017279,25.864808398337313,9.599990844726562,-0.026865890221301925,5.124994659423891,-14.330205173629452,24.580194492477204,-4.602605257102766,14.852594575950548,2.730282826473797,97.40635627840155,39.24403665511841,9.727599916526659,2,-11.84999084472662,-10.899993896484432,8.65000915527338,15.100006103515568,14.700012207031136,4,0.08905168329623714,1.7671180191215277,251.3999938964844,-1.123348923750355,252.1999969482422,1.3799987792968806,230.6999969482422,0.08905168329623714 4083,2016-02-15,267.70001220703125,271.0,263.29998779296875,264.20001220703125,761915.0,0.031996987300851654,-1.9056382145653876,0.555556632015416,54.29726890885953,49.54405123874709,-14.299592308861975,-12.409197225487702,-4.092107803804083,-1.638888568973357,24.452015246320986,11.600006103515568,0.730972515786732,12.400012207031239,-7.637114318552847,32.437138732615324,2.381448944239196,22.41857546982328,-42.10000610351565,92.73130344357978,36.58990921473141,10.018563262792048,2,-19.400009155273438,-19.20001220703125,0.3499908447265625,6.79998779296875,7.399993896484318,0,0.060889006536028134,1.3703752543139176,259.39999389648443,1.7671180191215277,251.3999938964844,-1.123348923750355,252.1999969482422,0.060889006536028134 4084,2016-02-16,264.89999389648443,271.89999389648443,264.0,270.5,593862.0,-0.01045953747802364,-1.135135246594622,-1.600001743861591,51.2690347466423,49.50098436484756,-12.60572748445702,-8.957960625738167,-1.5669619655853921,1.4842771601274194,22.93467767858524,7.899993896484432,-0.17198595654951987,8.894994354248126,-11.46508014850076,29.255068856997013,-1.2850428971262886,19.07503160562257,-38.39198791503915,83.25358362621947,31.24233964752922,10.180037251374436,2,-16.149993896484432,-16.149993896484432,3.1500091552733807,9.600006103515568,9.899993896484318,1,0.07210270495883564,-1.9056382145653876,267.70001220703125,1.3703752543139176,259.39999389648443,1.7671180191215277,251.3999938964844,0.07210270495883564 4085,2016-02-17,275.70001220703125,276.0,267.0,269.0,1121681.0,0.04077017198712052,1.4657575478875948,-1.1964294472509809,59.1128307932446,49.96152690038805,-23.265722693525817,-18.2356567221193,-12.509127895359825,-8.851465945574944,20.5284184187496,11.100006103515568,-0.9127533433542396,18.135012054443337,-3.2678233782828556,39.5378474871695,7.4335943380802405,28.836429770806433,-47.37632670898441,99.03229744203628,43.816094083459284,10.701417716363085,2,-24.900009155273438,-24.900009155273438,-7.6500091552734375,-1.20001220703125,-3.100006103515682,2,0.03264417700947231,-1.135135246594622,264.89999389648443,-1.9056382145653876,267.70001220703125,1.3703752543139176,259.39999389648443,0.03264417700947231 4086,2016-02-18,277.10000610351557,279.10000610351557,274.89999389648443,278.0,632861.0,0.00507796095211277,1.7096799598350345,-0.13432720249971242,55.27425888679144,49.87580428447617,-23.955481640566404,-18.33915978778697,-14.037932135656717,-9.836602353628223,18.216985994816348,4.200012207031136,-1.049870965088644,18.115005493164006,-4.543031915924985,40.773042902253025,6.785986788619482,29.4440241977085,-45.91574173535153,92.9577487490752,40.81081828685008,11.329018704544506,2,-24.75,-24.75,-9.050003051757756,-2.600006103515568,-1.7000122070311363,3,0.015878721759539527,1.4657575478875948,275.70001220703125,-1.135135246594622,264.89999389648443,-1.9056382145653876,267.70001220703125,0.015878721759539527 4087,2016-02-19,271.89999389648443,279.89999389648443,270.79998779296875,276.89999389648443,897929.0,-0.01876583216345573,-1.5277751875556067,5.55559323183309,51.229504224149,51.14943442583025,-17.92879986016669,-12.653788441475967,-9.007243720557199,-4.249355329000821,17.25132818282024,9.100006103515682,-1.142129170675986,12.194993591308673,-11.168542843002797,35.55853002562014,0.5132253741529098,23.87676180846441,-36.88247018949227,51.80724663525458,4.1220491397604135,11.68176821715574,2,-19.149993896484432,-19.149993896484432,-6.799995422363338,-0.3499984741211506,0.7000122070311363,4,0.04082385565533131,1.7096799598350345,277.10000610351557,1.4657575478875948,275.70001220703125,-1.135135246594622,264.89999389648443,0.04082385565533131 4088,2016-02-22,284.1000061035156,284.29998779296875,274.89999389648443,275.10000610351557,996538.0,0.04486948319563355,1.000006493127013,-1.8000000000000114,59.922924063915204,53.2714857707047,-25.067663514335948,-24.138158246268233,-21.351138325404975,-15.958518041841103,16.99084499864688,12.399993896484318,-0.9484964370099647,23.155004882812477,-2.6254883232960537,48.93549808892101,10.264758279758212,36.04525148586674,-44.59423537757422,99.01486793247042,49.2918556622554,12.890246603054264,2,-26.900009155273438,-29.150009155273438,-21.550003051757812,-15.050010681152344,-10.500000000000057,0,-0.03519887287984225,-1.5277751875556067,271.89999389648443,1.7096799598350345,277.10000610351557,1.4657575478875948,275.70001220703125,-0.03519887287984225 4089,2016-02-23,282.0,285.5,280.5,283.79998779296875,695864.0,-0.007391784788453926,-1.083338631537454,-0.19999864366319317,61.22045564863012,54.3079927854342,-16.679517892861497,-21.33638106161891,-19.341788614711675,-13.477080574175488,16.41373329785698,5.0,-0.6601039182274349,19.914999389648415,-7.504880862821096,47.3348796421179,6.205059263413659,33.62493951588317,-37.11892322601531,81.08108108108108,26.489960878644,13.709940126234745,2,-16.75,-26.449996948242188,-20.599998474121094,-14.100006103515625,-2.0,1,-0.0244680634627108,1.000006493127013,284.1000061035156,-1.5277751875556067,271.89999389648443,1.7096799598350345,277.10000610351557,-0.0244680634627108 4090,2016-02-24,273.79998779296875,282.8999938964844,273.20001220703125,281.0,652164.0,-0.02907805747174197,-1.309529518619437,4.000033908650097,58.07655089563742,55.60643981503249,-5.691894398844852,-12.89990444695627,-11.300572864985838,-4.957011024814619,16.044055713267014,9.699981689453125,2.544277288709054,11.144987487792946,-16.771920868822747,39.06189584440867,-2.813466690514929,25.103441666100792,-23.232261767341924,20.40814631817144,-37.13800117756827,13.958454178307857,2,-5.699989318847656,-18.249984741210938,-14.04998779296875,-5.899993896484375,4.0,2,0.003652301112431644,-1.083338631537454,282.0,1.000006493127013,284.1000061035156,-1.5277751875556067,271.89999389648443,0.003652301112431644 4091,2016-02-25,283.20001220703125,285.0,276.5,277.39999389648443,481202.0,0.03433171962436399,-1.2368403088697664,-0.8055567329292508,62.47817369808462,56.986777985106016,-11.294443443044429,-21.313447601966914,-20.753438670343826,-13.948730642682222,15.368991244938957,11.20001220703125,6.5595464135029715,19.225010681152355,-9.992499195043592,48.4425205573483,4.61625574305441,33.83376561925033,-27.741767824992166,84.35383753036186,19.71578804431654,14.608754938097967,2,-8.800018310546875,-27.650009155273438,-26.87500762939453,-17.750015258789062,-5.0,3,-0.03742939846968163,-1.309529518619437,273.79998779296875,-1.083338631537454,282.0,1.000006493127013,284.1000061035156,-0.03742939846968163 4092,2016-02-26,281.29998779296875,286.3999938964844,279.29998779296875,285.0,521696.0,-0.006709125466680788,1.1846172626201923,-0.6379311252006061,73.89056646082302,59.1638110464353,-6.661769797778277,-19.283737705328804,-18.590925400751644,-11.717560147690506,15.335723110199769,7.100006103515625,8.17127013010844,16.6149871826172,-13.595524119985328,46.825498485219725,1.5097315313159356,31.720242833918462,-21.635897624415122,61.36353652982288,-10.636171204764366,15.105255651301263,2,-6.0999908447265625,-25.29998779296875,-24.97498321533203,-15.849990844726562,-4.79998779296875,4,-0.020974028270582812,-1.2368403088697664,283.20001220703125,-1.309529518619437,273.79998779296875,-1.083338631537454,282.0,-0.020974028270582812 4093,2016-02-29,281.20001220703125,281.29998779296875,277.20001220703125,279.60000610351557,599726.0,-0.00035540558221092144,3.5556365609264002,-0.4324326553504715,77.23837671054191,62.04929348686859,-4.967857342833838,-19.24920034843541,-18.266119636647886,-11.363493717173696,15.738432749492166,4.0999755859375,10.669855230212079,15.930010986328114,-15.114687152988552,46.97470912564478,0.407661916669781,31.452360055986446,-17.25817744200873,60.60614467664038,-18.084455267352,15.522349069658327,2,-4.5000152587890625,-25.20001220703125,-24.925010681152344,-15.750015258789062,-3.100006103515682,0,-0.030583235171355527,1.1846172626201923,281.29998779296875,-1.2368403088697664,283.20001220703125,-1.309529518619437,273.79998779296875,-0.030583235171355527 4094,2016-03-01,283.8999938964844,286.70001220703125,279.60000610351557,281.79998779296875,526194.0,0.00960164143757325,-1.184627519472633,1.3124988079116053,71.4478712779395,63.41985354072358,-5.240335337060344,-21.441838313022004,-20.753618495225965,-13.744800085961629,15.912903164175063,7.100006103515682,12.481434295792155,17.60999298095703,-14.511679740106104,49.731665702020166,1.5491566204254354,33.6708293414886,-16.364853670427976,79.25912362557871,-0.4185512521939927,16.060836360531574,3,-5.149993896484375,-27.749984741210938,-27.62499237060547,-18.449996948242188,-6.999999999999943,1,-0.0362803381979796,3.5556365609264002,281.20001220703125,1.1846172626201923,281.29998779296875,-1.2368403088697664,283.20001220703125,-0.0362803381979796 4095,2016-03-02,279.5,286.3999938964844,278.79998779296875,286.0,503535.0,-0.01549839376921125,1.0821969348594935,-3.0952290991527764,68.12901477954725,64.84815975102978,-0.2733755231418513,-16.27760407206108,-16.284602908987097,-8.998983105379239,15.396487427664091,7.600006103515625,13.192983922460144,12.194999694824219,-20.264498916931245,44.65449830657968,-4.034749611053542,28.42474900070195,-8.5151828173681,29.41172950687243,-48.80934183694745,16.229749305877736,3,-0.75,-23.349990844726562,-25.25,-15.649993896484375,-5.5,2,0.0017889087656528524,-1.184627519472633,283.8999938964844,3.5556365609264002,281.20001220703125,1.1846172626201923,281.29998779296875,0.0017889087656528524 4096,2016-03-03,280.0,281.6000061035156,277.29998779296875,280.60000610351557,330968.0,0.0017889087656528524,2.3076986278859586,0.0923086313100874,64.71427082920079,66.34646715159109,-0.35621028511218356,-15.733434947032265,-16.621306301151435,-9.435747170752279,14.388428093946706,4.300018310546875,14.621913933719497,11.519999694824207,-20.99394216905904,44.033941558707426,-4.736971237117416,27.77697062676583,-6.1864477129761895,29.473555715460524,-44.407245524129365,16.256970931941613,3,-0.04998779296875,-23.849990844726562,-25.625,-16.149993896484375,-10.29998779296875,3,-0.007857186453683052,1.0821969348594935,279.5,-1.184627519472633,283.8999938964844,3.5556365609264002,281.20001220703125,-0.007857186453683052 4097,2016-03-04,282.5,285.29998779296875,279.60000610351557,282.0,345985.0,0.008928571428571397,-1.1509414406633023,-0.8333248563146103,61.526457093855285,66.5246374882511,-1.3348482531882837,-16.902675388560567,-18.925592652583987,-11.929184043638656,13.45750979893653,5.699981689453182,14.374683130217988,12.625,-19.775385453170088,45.02538545317006,-3.575192726585044,28.825192726585044,-6.3668849273748265,55.78934518914473,-15.058154566425806,16.200192726585033,3,-2.54998779296875,-26.349990844726562,-27.724998474121122,-18.649993896484375,-8.29998779296875,4,-0.015221195727323056,2.3076986278859586,280.0,1.0821969348594935,279.5,-1.184627519472633,283.8999938964844,-0.015221195727323056 4098,2016-03-07,279.29998779296875,282.79998779296875,278.39999389648443,282.6000061035156,308683.0,-0.011327476839048667,1.3783868493331157,-6.60003662109375,61.14549452833621,66.51630847488511,1.243438298582305,-10.765610154166836,-15.582357992549134,-8.766697529616636,10.77460934546804,4.399993896484318,14.518527784028436,7.209988403320324,-20.928462409406848,35.34843921604747,-6.8592370030432335,21.27921380968388,-2.0,21.27654048438413,-46.01877349652551,14.069225406363577,3,0.6500244140625,-23.149978637695312,-23.54998779296875,-15.449981689453125,-6.699981689453182,0,-0.010025019388988476,-1.1509414406633023,282.5,2.3076986278859586,280.0,1.0821969348594935,279.5,-0.010025019388988476 4099,2016-03-08,275.39999389648443,277.60000610351557,273.29998779296875,277.60000610351557,419088.0,-0.01396345888627537,2.9090858648912588,0.6666666666666322,49.74001898752593,65.59002715176162,4.591624667283099,-3.5258739725437067,-11.610521892202883,-4.829888863976464,7.314291815911919,6.0,15.482488562964875,1.0749946594239077,-19.232319254239485,21.38230857308733,-9.078662297407789,11.228651616255604,11.300018310546818,16.03057347394752,-45.298367465475955,10.153656956831705,3,4.600006103515568,-19.249984741210994,-18.799995422363338,-11.549987792968807,-5.699981689453182,1,0.009803966110638385,1.3783868493331157,279.29998779296875,-1.1509414406633023,282.5,2.3076986278859586,280.0,0.009803966110638385 4100,2016-03-09,282.6000061035156,284.5,274.0,275.39999389648443,678608.0,0.026143835753814404,-1.1,-3.272714662227914,54.33070449881541,64.68475279628726,-1.373242512893512,-8.781870675630671,-18.711573758302507,-11.949248018978665,6.019823908496938,10.5,14.594986456452034,6.755006408691429,-10.965574708493477,24.475587525876335,-2.105284149901024,15.615296967283882,3.8320056152343795,77.50015258789062,19.338756826610307,8.86029055859246,3,-2.600006103515625,-26.449996948242188,-25.075008392333984,-18.75,-8.899993896484375,2,-0.020169894139858258,2.9090858648912588,275.39999389648443,1.3783868493331157,279.29998779296875,-1.1509414406633023,282.5,-0.020169894139858258 4101,2016-03-10,278.89999389648443,286.6000061035156,278.89999389648443,282.0,597082.0,-0.013092753457605744,-3.967740030123889,-0.4305556732929214,55.645155733016765,62.65748493764211,1.8468868050120477,-3.0735768548374836,-14.9535553275972,-8.210036930393073,4.826517240753201,7.700012207031193,13.58414167495306,1.6799942016602358,-11.818952408020493,15.178940811340965,-5.069479103180129,8.4294675065006,-5.600006103515682,42.10525108130786,-16.163436657789646,6.749473304840374,3,1.1000061035155682,-22.749984741210994,-19.674995422363338,-15.049987792968807,-8.399993896484432,3,-0.017568999654776207,-1.1,282.6000061035156,2.9090858648912588,275.39999389648443,1.3783868493331157,279.29998779296875,-0.017568999654776207 4102,2016-03-11,282.5,283.20001220703125,278.20001220703125,280.5,427299.0,0.01290787444352448,1.9411553513086561,-0.6451600200825076,48.50186848537528,59.46453957929027,-1.748913412717286,-5.116585456810981,-18.58792652145661,-11.795816971537192,4.105221021413112,5.0,13.613311754752203,4.125,-6.627700423937483,14.877700423937483,-1.25135021196877,9.50135021196877,-8.93401184082029,69.17292888037355,15.395004659701506,5.376350211968747,3,-2.5,-26.349990844726562,-22.900001525878906,-21.449996948242188,-11.79998779296875,4,-0.04530969130254425,-3.967740030123889,278.89999389648443,-1.1,282.6000061035156,2.9090858648912588,275.39999389648443,-0.04530969130254425 4103,2016-03-14,284.0,285.5,282.8999938964844,283.8999938964844,410333.0,0.005309734513274433,-1.4761890921773502,0.0500030517578125,51.89393764247304,57.29188028646066,-3.1401912092660496,-5.621011027093914,-20.10557001446557,-13.199275074968114,4.459731507908232,3.0,12.270705147794274,4.810000610351551,-4.962123771630672,14.582124992333775,-0.07606158063958901,9.696062801342691,-10.173331481933587,80.45110884205454,28.882341228535957,4.886062190991122,3,-4.0500030517578125,-27.849990844726562,-24.400001525878906,-22.949996948242188,-14.5,0,-0.03450699927101675,1.9411553513086561,282.5,-3.967740030123889,278.89999389648443,-1.1,282.6000061035156,-0.03450699927101675 4104,2016-03-15,284.0,284.70001220703125,280.29998779296875,282.79998779296875,487612.0,0.0,2.3845864926406724,11.99938968568813,61.43498187421574,56.548098852534935,-3.491703428690073,-4.339191093753755,-19.991401604809084,-13.14167093780361,4.797764610148992,4.4000244140625,9.899702289338848,3.8550003051757926,-3.461740530522036,11.171741140873621,0.19662988732687836,7.513370723024707,-9.917864730224608,79.3650409201772,22.869252705612794,3.6583704178489054,3,-4.0500030517578125,-27.849990844726562,-30.95000457763672,-26.5,-11.20001220703125,1,-0.04014082357917048,-1.4761890921773502,284.0,1.9411553513086561,282.5,-3.967740030123889,278.89999389648443,-0.04014082357917048 4105,2016-03-16,284.70001220703125,286.20001220703125,281.6000061035156,284.70001220703125,354599.0,0.002464831714898752,2.0666707356770835,0.0,52.08913506951884,55.14530599034805,-3.773329005245614,-4.564393416442044,-20.64735209663877,-13.701184730974092,5.122818413396805,4.600006103515625,7.198179599048046,4.105012512207054,-3.1675752902971226,11.37760031471123,0.4687186109549657,7.741306413459142,-10.367519520581027,77.38100860668989,23.400762511652232,3.6362939012521025,3,-4.7500152587890625,-26.300003051757812,-35.900009155273466,-31.400009155273438,-8.800018310546818,2,-0.05268703672935615,2.3845864926406724,284.0,-1.4761890921773502,284.0,1.9411553513086561,282.5,-0.05268703672935615 4106,2016-03-17,281.5,287.5,279.0,285.79998779296875,594149.0,-0.011239944045749573,1.2077887077213314,-100.0,50.268833523384494,53.894458926962415,-0.3779065862059383,-1.0728487224065475,-17.281588522095433,-10.488028886038137,5.076070947667898,8.5,5.282300640014057,0.6850006103515511,-6.406374156875529,7.776375377578631,-2.860686773261989,4.230687993965091,-6.922157045208451,35.48378628479173,-16.83703350748729,3.545687383613552,3,-1.100006103515625,-15.25,-32.699996948242216,-28.199996948242188,-6.20001220703125,3,-0.02770866001054617,2.0666707356770835,284.70001220703125,2.3845864926406724,284.0,-1.4761890921773502,284.0,-0.02770866001054617 4107,2016-03-18,283.0,288.5,281.5,282.5,564793.0,0.005328596802841812,-4.6,-0.11627939986657393,52.33158819334528,52.915136000852314,-2.0110011299914277,-1.790422037068538,-18.575646639969648,-11.962835759845746,5.458928604223501,7.0,3.8867913618973375,1.6300003051757699,-4.137467065173496,7.397467675525036,-1.2537333799988915,4.513733990350431,-7.905270763400097,42.10526315789473,-8.788818015209486,2.883733685174643,3,-2.100006103515625,-13.400001525878906,-34.5,-29.699996948242188,-9.5,4,-0.044169611307420475,1.2077887077213314,281.5,2.0666707356770835,284.70001220703125,2.3845864926406724,284.0,-0.044169611307420475 4108,2016-03-21,274.10000610351557,279.10000610351557,272.29998779296875,279.0,904724.0,-0.031448741683690606,1.6666706558878284,-9.799987792968864,39.06252554481981,51.728747840551634,6.787592978956468,6.663632298783227,-9.481840712041048,-3.071582528133831,5.4338215798612435,10.70001220703125,2.6538070547395023,-6.769993591308662,-13.23288118448039,-0.30710599813693307,-10.001437387894498,-3.538549794722826,14.399993896484432,11.111215766649613,-34.69970521559103,3.231443796585853,3,6.299987792968807,1.7999877929688068,-26.075004577636662,-20.800003051757756,-1.8999938964843182,0,-0.012404209488416806,-4.6,283.0,1.2077887077213314,281.5,2.0666707356770835,284.70001220703125,-0.012404209488416806 4109,2016-03-22,275.10000610351557,276.20001220703125,270.10000610351557,273.10000610351557,426353.0,0.00364830345761602,1.9047563687093494,-0.4081637737212137,44.68600476044092,50.65711453628779,6.415190481011564,5.396899268309937,-10.436826203358294,-4.218301317147109,5.385309107316505,6.100006103515682,1.5523431487819153,-5.424993896484409,-12.353771122317823,1.5037833293490053,-8.889382509401116,-1.960605283567702,13.399993896484432,27.173922057416107,-19.855820349235508,3.464388612916718,3,4.199996948242244,1.1499938964844318,-26.700004577636662,-21.800003051757756,-3.800018310546818,1,-0.02035625583159162,1.6666706558878284,274.10000610351557,-4.6,283.0,1.2077887077213314,281.5,-0.02035625583159162 4110,2016-03-23,274.79998779296875,276.79998779296875,274.29998779296875,275.70001220703125,325600.0,-0.001090579076301168,-1.6315451333119178,-0.45001220703125,43.68931679263783,49.32868798735681,6.137884152524975,6.087801049582424,-9.98796677535671,-4.041091557837831,5.803334455255632,2.5,0.6526255579573785,-5.775012207031239,-12.511210671896833,0.9611862578343562,-9.143111439464008,-2.4069129745984696,12.964012451171868,25.543387220096726,-22.727779101666478,3.368099232432783,3,4.5000152587890625,2.95001220703125,-26.04998779296875,-21.499984741210938,-1.8999938964843182,2,-0.007278020701757759,1.9047563687093494,275.10000610351557,1.6666706558878284,274.10000610351557,-4.6,283.0,-0.007278020701757759 4111,2016-03-29,272.60000610351557,275.70001220703125,269.39999389648443,274.5,374558.0,-0.008005756139664144,1.9302285969780364,2.111047063610534,37.89733422970814,48.15040640339379,8.21402556301831,7.855705672196962,-7.445644701585877,-1.8981222388777041,6.44626807239235,6.300018310546818,0.8941153536902675,-7.444993591308673,-14.937159161779903,0.047171979162556,-11.191076376544288,-3.6989108060730587,14.457434375000048,16.753985258895483,-29.303524550201075,3.746082785235622,3,6.349990844726619,6.349990844726619,-21.800003051757756,-19.300003051757756,-3.100006103515568,1,0.012105604251952062,-1.6315451333119178,274.79998779296875,1.9047563687093494,275.10000610351557,1.6666706558878284,274.10000610351557,0.012105604251952062 4112,2016-03-30,275.39999389648443,278.20001220703125,272.79998779296875,273.0,376587.0,0.01027141500468498,-2.8571350720973068,-1.2631587401018247,45.18519634844272,47.404990704057084,4.806436268024697,4.839147363953714,-9.647703717346076,-4.720258637385712,6.869853169924816,5.600006103515682,0.2925287508442125,-4.350006103515568,-12.094480205250818,3.3944679982196817,-8.222243154383193,-0.4777690526479432,10.597999787109302,61.855592260500956,12.14034216862953,3.872237050867625,3,3.5500030517577557,3.5500030517577557,-23.049987792968864,-22.09999084472662,0.39999389648431816,2,-0.0003631303766595817,1.9302285969780364,272.60000610351557,-1.6315451333119178,274.79998779296875,1.9047563687093494,275.10000610351557,-0.0003631303766595817 4113,2016-03-31,272.60000610351557,275.79998779296875,272.60000610351557,273.70001220703125,487692.0,-0.01016698567546559,-4.81811624358391,-0.45833704207623066,46.446718200548254,45.73962807364958,6.503152403837589,7.338034300384663,-6.170057501672943,-2.03876184300708,7.538160261023565,3.199981689453182,-0.23274544290472932,-6.719993591308651,-15.057758631417869,1.6177714488005677,-10.888876111363231,-2.55111107125407,12.402107592851621,36.36369941635147,-16.88488417257694,4.168882520054602,3,6.349990844726619,6.349990844726619,-19.850006103515568,-19.300003051757756,9.699981689453182,3,0.0033015182550755195,-2.8571350720973068,275.39999389648443,1.9302285969780364,272.60000610351557,-1.6315451333119178,274.79998779296875,0.0033015182550755195 4114,2016-04-01,273.60000610351557,274.70001220703125,267.0,269.79998779296875,492815.0,0.0036683784945341635,1.5666576809810335,-3.454542932445324,36.445788116165296,44.00147841216586,4.327896799040559,5.825496414975703,-6.582863855635708,-3.184575131846657,7.928495775068544,7.70001220703125,-0.5095337575527878,-5.204994201660213,-13.623639426146838,3.2136510228264115,-9.414316813903554,-0.9956715894168724,10.46598040485867,58.92856169721096,8.386282562703357,4.209322612243319,4,4.149993896484432,4.149993896484432,-17.52500915527338,-18.65000915527338,19.699981689453182,4,-0.005116936642006631,-4.81811624358391,272.60000610351557,-2.8571350720973068,275.39999389648443,1.9302285969780364,272.60000610351557,-0.005116936642006631 4115,2016-04-04,280.0,282.0,273.60000610351557,273.70001220703125,643160.0,0.023391790035498072,-1.5846135066105491,1.65788353584596,51.532042187371076,44.14183493038659,-3.1390058776849514,-0.5640365563647833,-12.106089955576238,-9.721791337927698,8.079772502014535,8.399993896484432,-1.016296327435839,1.1699996948242415,-7.26029704615695,9.600296435805433,-3.0451486756663257,5.385148065314809,2.7007075877043007,86.66666666666667,33.6089850991012,4.215148370490591,4,-2.25,-2.25,-19.599998474121094,-24.449996948242188,14.399993896484375,0,-0.031071472167968794,1.5666576809810335,273.60000610351557,-4.81811624358391,272.60000610351557,-2.8571350720973068,275.39999389648443,-0.031071472167968794 4116,2016-04-05,277.79998779296875,278.89999389648443,275.70001220703125,278.0,571303.0,-0.007857186453683052,2.1999816894529998,-0.03174803088578653,43.18838810575188,43.12592380954287,-1.6975506125710922,1.5417518695056742,-9.172196403644705,-7.756216880408601,8.405642714356507,4.29998779296875,-2.153027858132134,-0.920011901855446,-9.343438679518556,7.503414875807664,-5.131725290687029,3.2917014869761374,4.20001220703125,71.99991861979167,20.11401607286121,4.211713388831565,4,-3.29998779296875,-0.04998779296875,-15.974987030029297,-22.249984741210938,17.20001220703125,1,-0.017638567717058518,-1.5846135066105491,280.0,1.5666576809810335,273.60000610351557,-4.81811624358391,272.60000610351557,-0.017638567717058518 4117,2016-04-06,278.20001220703125,279.89999389648443,275.5,277.29998779296875,553738.0,0.00143997275608454,1.0465145987991378,-4.499847421422032,41.317389890100344,43.37646429235183,-3.184992730154704,0.8464644861719535,-9.102253914673042,-8.294930087531895,8.325413366674573,4.399993896484432,-2.8767392967815795,-0.3049880981445199,-8.539569270543666,7.929593074254626,-4.4222786843440645,3.8123024880550247,3.79998779296875,74.666748046875,25.303836791519203,4.117290586199559,4,-3.70001220703125,-0.45001220703125,-13.225013732910156,-22.650009155273438,15.29998779296875,2,-0.03127250835832773,2.1999816894529998,277.79998779296875,-1.5846135066105491,280.0,1.5666576809810335,273.60000610351557,-0.03127250835832773 4118,2016-04-07,276.5,281.5,275.20001220703125,279.89999389648443,244399.0,-0.006110755328673889,-1.1000066121755583,-3.777668520276748,39.316250462979966,42.779824925967276,-1.239037731413191,2.4516505670021616,-7.000367259965628,-6.725739384252506,8.307165951683338,6.29998779296875,-3.387771894249056,-1.8650009155273324,-10.137791804483868,6.407789973429203,-6.001396360005572,2.271394528950907,-9.5,63.33333333333333,17.031615650054114,4.136395444478255,4,-2.0,1.25,-10.900001525878906,-20.5,18.399993896484375,3,-0.0025316897180153175,1.0465145987991378,278.20001220703125,2.1999816894529998,277.79998779296875,-1.5846135066105491,280.0,-0.0025316897180153175 4119,2016-04-08,278.10000610351557,280.0,274.79998779296875,280.0,363655.0,0.005786640519043651,4.473714643665976,0.5588227374316793,40.8333326269085,42.462493351997345,-2.647113886069576,1.1218098096230733,-8.168397919497238,-8.488509031633043,8.765133151216723,5.20001220703125,-4.136661235305837,-0.39999542236336083,-8.556362396379825,7.756371551653103,-4.478178909371593,3.6781880646448712,-10.810006103515548,53.571467496938794,10.738366402025179,4.078183487008226,4,-3.600006103515568,-0.35000610351556816,-11.750007629394474,-22.100006103515568,20.100006103515682,4,0.015102414948850562,-1.1000066121755583,276.5,1.0465145987991378,278.20001220703125,2.1999816894529998,277.79998779296875,0.015102414948850562 4120,2016-04-11,276.89999389648443,278.29998779296875,275.20001220703125,278.10000610351557,283943.0,-0.004315038405948379,2.8750286106660563,0.631587401018248,43.23529121372798,43.0555996835551,-1.2492624359352362,1.9741098449645733,-6.644608874515427,-7.4455204521589735,8.652820960067263,3.0999755859375,-3.5493168442328056,-1.3150070190429233,-9.263863413980744,6.633849375894897,-5.2894352165118335,2.659421178425987,-9.325793896484413,31.34331757353897,-11.906388888595057,3.9744281974689057,4,-2.399993896484432,0.8500061035155682,-9.449989318847713,-20.749984741210994,24.300018310546818,0,0.05922713708189975,4.473714643665976,278.10000610351557,-1.1000066121755583,276.5,1.0465145987991378,278.20001220703125,0.05922713708189975 4121,2016-04-12,274.0,276.60000610351557,272.70001220703125,276.60000610351557,368621.0,-0.010473073168678182,1.9999882624975933,2.1666497126292206,37.28814436011416,42.17814946262971,2.0899896256042325,4.730733538317963,-3.2673281905976523,-4.660332183633727,8.451527948623976,4.199981689453182,-3.420408474526596,-3.970001220703125,-12.129232747527396,4.189230306121146,-8.049616984115232,0.1096145427089823,-6.1472839999999564,14.772609048474466,-27.43952220812686,4.079615763412135,4,0.5,3.75,-6.549995422363281,-17.849990844726562,31.5,1,0.07445253246892114,2.8750286106660563,276.89999389648443,4.473714643665976,278.10000610351557,-1.1000066121755583,276.5,0.07445253246892114 4122,2016-04-13,269.70001220703125,277.5,269.60000610351557,276.5,656128.0,-0.01569338610572535,-1.2571411132812296,2.6153737807669857,42.85715701185542,41.779309330552735,6.142338522651471,8.456162184385676,1.1377695979745113,-0.5013197672790284,8.468958555676448,7.899993896484432,-3.32329771496552,-7.6299896240234375,-16.286011266852427,1.0260320188055516,-11.958000445437904,-3.3019788026089714,-1.5743505270311857,0.8403878555368524,-43.43426417851252,4.328010821414486,4,4.79998779296875,8.04998779296875,-1.6500015258789062,-13.550003051757812,30.79998779296875,2,0.09380788523490158,1.9999882624975933,274.0,2.8750286106660563,276.89999389648443,4.473714643665976,278.10000610351557,0.09380788523490158 4123,2016-04-14,274.20001220703125,274.79998779296875,268.39999389648443,270.20001220703125,541800.0,0.016685205029006944,1.4615592281327543,-0.5882363500911041,48.68805624484524,43.139561344850506,2.1156506117814047,3.3564124530439585,-3.28003368672114,-5.200588441556647,8.306866514338527,6.399993896484318,-2.64243798870865,-2.6399902343749773,-10.801618647368514,5.521638178618559,-6.7208044408717456,1.440823972121791,-5.806863760631188,50.000131541215566,3.4151950806912623,4.0808142064967665,4,0.9999847412109375,3.54998779296875,-6.150001525878906,-18.050003051757812,26.699981689453125,3,0.07038653148708307,-1.2571411132812296,269.70001220703125,1.9999882624975933,274.0,2.8750286106660563,276.89999389648443,0.07038653148708307 4124,2016-04-15,272.60000610351557,274.89999389648443,271.29998779296875,273.89999389648443,367924.0,-0.00583517881942186,1.1818299517265207,-0.3249969482422159,46.9101386063584,42.62601650251577,3.9771266534241363,4.277899470483533,-1.421300833811756,-3.7872272616100986,8.463454673799424,3.600006103515682,-2.5598805387952552,-3.6699966430664404,-11.301260014159993,3.9612667280271125,-7.485628328613188,0.14563504248030767,-4.200012207031136,42.42439188293483,-6.540342690776924,3.8156316855467725,4,2.3499908447266193,5.149993896484432,-4.549995422363224,-16.44999694824213,29.000000000000057,4,0.08180479564809962,1.4615592281327543,274.20001220703125,-1.2571411132812296,269.70001220703125,1.9999882624975933,274.0,0.08180479564809962 4125,2016-04-18,269.70001220703125,272.0,268.70001220703125,270.0,398277.0,-0.01063827524414318,-1.869569832550487,0.2307620076059707,46.00552006382635,42.93903116452404,5.880852529279082,6.320571156393498,1.8476786819163067,-1.0143975365729148,8.588018274440357,3.899993896484318,-2.399519495516074,-5.8199905395507585,-12.89063517958374,1.2506541004822225,-9.35531285956722,-2.2846682195342964,-1.3000183105468182,14.285905918728862,-37.15241412936217,3.535322320016489,4,5.2499847412109375,8.04998779296875,-1.6250076293945312,-13.550003051757812,32.29998779296875,0,0.10567296518371094,1.1818299517265207,272.60000610351557,1.4615592281327543,274.20001220703125,-1.2571411132812296,269.70001220703125,0.10567296518371094 4126,2016-04-19,273.70001220703125,276.29998779296875,271.5,272.20001220703125,604588.0,0.014831293359117259,-2.310308540640653,-5.000203458799593,47.733359591992446,43.6519166869565,1.383611470916037,1.79846198516924,-1.6422048847203996,-5.098835313234531,8.796056616203602,6.5999755859375,-1.8102114552514195,-1.429991149902321,-7.950914270803878,5.090931970999236,-4.6904527103530995,1.8304704105484575,-5.038018188476485,58.241920392770766,7.785832064831084,3.260461560450775,4,1.2499847412109375,4.04998779296875,-5.625007629394531,-17.550003051757812,31.199981689453125,1,0.1004749681165471,-1.869569832550487,269.70001220703125,1.1818299517265207,272.60000610351557,1.4615592281327543,274.20001220703125,0.1004749681165471 4127,2016-04-20,270.5,275.0,270.29998779296875,273.5,496930.0,-0.011691677253600985,-1.7646932107851936,-2.0,47.22954741450467,44.531171903792576,3.773317268578637,4.230910875846064,2.1025086833756177,-2.0266767498083027,8.958341789222874,4.70001220703125,-2.4188710789397874,-4.005003356933571,-9.692832765873163,1.6828260520060212,-6.848918061403367,-1.161088652463775,-1.79998779296875,26.58237627816548,-24.59646899750354,2.843914704469797,4,3.6999969482421875,7.25,-2.4249954223632812,-14.349990844726562,33.899993896484375,2,0.12939001848428844,-2.310308540640653,273.70001220703125,-1.869569832550487,269.70001220703125,1.1818299517265207,272.60000610351557,0.12939001848428844 4128,2016-04-21,270.70001220703125,272.79998779296875,267.5,272.10000610351557,380697.0,0.0007394166618530651,2.785763332570382,0.4666646321614394,46.0916595034117,45.11543044562626,2.9771333261169843,3.966483064530564,3.0926160091306656,-2.2572783172762456,9.368885097105913,5.29998779296875,-2.5504823441090707,-3.6349914550781364,-9.571588088281032,2.3016051781247597,-6.603289771679556,-0.6666931384767167,10.79998779296875,36.363825522440855,-13.263234206938442,2.9682983166014383,4,2.199981689453125,7.04998779296875,-2.6250076293945312,-14.550003051757812,31.899993896484375,3,0.11008491484728022,-1.7646932107851936,270.5,-2.310308540640653,273.70001220703125,-1.869569832550487,269.70001220703125,0.11008491484728022 4129,2016-04-25,269.5,273.0,268.79998779296875,270.5,401759.0,-0.0044329965013576444,-2.499974568943594,0.7142888283379036,33.542363833609755,44.03843851450201,3.161399739080025,4.980814780600269,5.631964348012275,-1.095144032352664,9.54876498711101,4.20001220703125,-2.7135952762815805,-4.555003356933582,-10.856701228221368,1.7466945143542034,-7.705852292577447,-1.404154421289718,11.720000000000027,22.727304253740144,-21.29683645926425,3.1508489356438885,4,3.0,8.25,-1.4499969482421875,-13.349990844726562,30.70001220703125,0,0.11651203672164878,2.785763332570382,270.70001220703125,-1.7646932107851936,270.5,-2.310308540640653,273.70001220703125,0.11651203672164878 4130,2016-04-26,272.79998779296875,273.29998779296875,269.89999389648443,270.39999389648443,453776.0,0.012244852664077044,-1.0000000000000335,-2.399993896484318,42.424256435960345,44.60911763404048,-0.8731572353573256,1.6056310349827072,3.044157739410821,-4.466896419418958,9.797341098149676,3.79998779296875,-2.5963460096746758,-1.1550155639648665,-7.47039684670915,5.160365718779417,-4.312706205337008,2.0026750774072752,8.145612207031263,60.22721755595475,18.926310189756023,3.157690641372128,4,-0.29998779296875,4.95001220703125,-4.7499847412109375,-16.649978637695312,25.20001220703125,1,0.10557191935215027,-2.499974568943594,269.5,2.785763332570382,270.70001220703125,-1.7646932107851936,270.5,0.10557191935215027 4131,2016-04-27,275.89999389648443,276.29998779296875,272.20001220703125,272.79998779296875,435998.0,0.01136365924571936,1.1025548730388512,1.2916724946912537,46.778689694730616,45.044843487693285,-4.107224763938802,-1.301184580291249,0.732829230536538,-7.630949687793702,9.325226277280873,4.0999755859375,-2.6032955581586634,1.7799911499024006,-4.558723118133571,8.118705417938372,-1.3893659841155568,4.949348283920358,4.776694103515581,95.45460850748093,55.96287530468507,3.1693571340179743,4,-4.000000000000057,1.8500061035155682,-6.724990844726619,-19.749984741210994,26.399993896484318,2,0.09459951678472334,-1.0000000000000335,272.79998779296875,-2.499974568943594,269.5,2.785763332570382,270.70001220703125,0.09459951678472334 4132,2016-04-28,275.29998779296875,275.39999389648443,271.79998779296875,274.89999389648443,245406.0,-0.0021747231489276375,10.999898275772292,0.12903003514434686,48.26588014895385,44.997935032594235,-2.9383207669966964,-0.747373036204408,1.872898260069178,-7.099129974825587,9.194896548283179,4.100006103515682,-2.686617246147648,1.1849853515624886,-5.149633907895293,7.51960461102027,-1.982324278166402,4.352294981291379,5.11316644703129,88.63634787312992,50.00572373150126,3.1673096297288796,4,-3.399993896484375,2.45001220703125,-1.9749908447265625,-18.749984741210938,26.70001220703125,3,0.10751909704324225,1.1025548730388512,275.89999389648443,-1.0000000000000335,272.79998779296875,-2.499974568943594,269.5,0.10751909704324225 4133,2016-04-29,273.5,276.0,272.10000610351557,273.5,370301.0,-0.006538277779810087,-1.7857220708446142,0.0,43.390799305813246,44.60689733253366,-1.3947443487841156,1.1842123287461845,3.93559255583358,-5.338569783507921,8.993893364983933,3.899993896484432,-2.3352607724715426,-0.660002136230446,-6.962009672168108,5.642005399707216,-3.8110059041993054,2.4910016317384134,6.654891155200062,62.666829427083336,24.855140151484925,3.151003767968831,4,-1.600006103515625,1.0,1.7499961853027344,-16.449996948242188,24.100006103515625,4,0.11297986799445847,10.999898275772292,275.29998779296875,1.1025548730388512,275.89999389648443,-1.0000000000000335,272.79998779296875,0.11297986799445847 4134,2016-05-02,272.20001220703125,274.79998779296875,271.5,273.60000610351557,172782.0,-0.004753154636083168,-1.3571187235016513,-100.0,43.266500699980625,44.30256184766191,-0.17596742026120182,2.502228937672726,5.578864088230432,-4.085969234586628,8.208359872044456,3.29998779296875,-1.9589682345257415,-1.8899902343749773,-8.2490308106307,4.469050341880745,-5.06951052250281,1.2895300537528556,7.7017811250648265,35.93782037527063,-2.580867600965526,3.1795202881278564,5,-0.300018310546875,2.29998779296875,5.949981689453125,-15.150009155273438,15.79998779296875,0,0.11168255890217438,-1.7857220708446142,273.5,10.999898275772292,275.29998779296875,1.1025548730388512,275.89999389648443,0.11168255890217438 4135,2016-05-03,271.29998779296875,272.0,268.10000610351557,270.89999389648443,426775.0,-0.0033064819019109626,3.3332824712205844,-0.28571117166209636,45.89664102820974,44.098482007241614,1.0894481464257524,2.8638841344651382,6.470621508293391,-3.2326599852601703,8.575516850019968,4.100006103515682,-2.1534842969005012,-2.355014038085926,-8.179630329319536,3.4696022531476842,-5.267322183702731,0.557294107530879,8.353769672485384,39.02425408545728,-2.394957042571882,2.912308145616805,5,0.600006103515625,3.20001220703125,6.475013732910156,-14.249984741210938,12.100006103515625,1,0.10652423779729903,-1.3571187235016513,272.20001220703125,-1.7857220708446142,273.5,10.999898275772292,275.29998779296875,0.10652423779729903 4136,2016-05-04,272.89999389648443,273.20001220703125,270.39999389648443,271.5,305645.0,0.0058975531717924135,1.7999755863099665,3.5000381475553812,55.29797543439494,44.994974009451646,-0.7107139236364901,0.9254067443860663,4.835637281210381,-4.870551557653812,8.8723114698698,2.800018310546818,-2.1210268826263246,-0.5100082397460142,-6.003312629503455,4.983296150011427,-3.2566604346247345,2.236643955132706,6.510688419660596,60.759386094018396,13.620340849646013,2.7466521948787133,5,-1.0000000000000568,1.6000061035155682,5.625007629394474,-15.84999084472662,3.600006103515568,2,0.0919751068702348,3.3332824712205844,271.29998779296875,-1.3571187235016513,272.20001220703125,-1.7857220708446142,273.5,0.0919751068702348 4137,2016-05-09,269.5,275.0,269.5,275.0,747999.0,-0.012458754021717255,1.0,-3.928588555858151,41.924387813958425,44.531943821734615,2.8301310720240167,3.8369194502005257,8.32806123810434,-1.517421350435086,9.185807745353278,5.5,-1.9000487426878863,-3.475001525878895,-8.744522165614114,1.7945191138563246,-6.109761845746505,-0.8402412060112852,9.672468669822138,17.721455419192687,-27.855421413151483,2.634760319867613,5,2.6999969482421875,5.0,9.449996948242188,-12.449996948242188,7.100006103515568,0,0.12170681926890081,1.7999755863099665,272.89999389648443,3.3332824712205844,271.29998779296875,-1.3571187235016513,272.20001220703125,0.12170681926890081 4138,2016-05-10,275.79998779296875,276.39999389648443,270.79998779296875,272.29998779296875,506181.0,0.02337657808151672,1.382975131484935,-0.6363636363636364,54.73369815964664,46.8865365246276,-2.98416337659404,-2.6542871060410107,1.8023125908033535,-7.883999500950722,9.631291990726186,6.899993896484432,-1.8920128475114666,2.859986877441429,-2.3194808707069683,8.039454625589826,0.27025300336725877,5.449720751515599,3.13903150345692,92.77100016913323,44.86228733982389,2.589733874074186,5,-3.54998779296875,-1.29998779296875,3.1500091552734375,-18.749984741210938,-4.199981689453182,1,0.09499642264922237,1.0,269.5,1.7999755863099665,272.89999389648443,3.3332824712205844,271.29998779296875,0.09499642264922237 4139,2016-05-11,282.29998779296875,282.29998779296875,275.5,277.29998779296875,836921.0,0.02356780379874146,1.7199951171875,1.4285714285714286,66.84487615093616,49.59993871518047,-8.356296154079018,-9.30033481989426,-4.784872564314128,-14.373550842250154,10.227175899837386,6.79998779296875,-1.4356501627446505,9.149987792968773,2.8666863187060017,15.433289267231544,6.008337055837387,12.291638530100158,-14.79998779296875,100.0,45.86208036158026,3.1416507371313926,5,-7.0999908447265625,-7.649993896484375,-3.3499908447265625,-25.249984741210938,-9.5999755859375,2,0.05419772926723443,1.382975131484935,275.79998779296875,1.0,269.5,1.7999755863099665,272.89999389648443,0.05419772926723443 4140,2016-05-12,293.29998779296875,295.70001220703125,277.79998779296875,283.0,1734211.0,0.03896564107564582,1.3708584109070772,2.05999755859375,72.07203244209212,52.41031013155397,-18.03962318660598,-20.03594520580782,-15.481682980861478,-25.284661306934026,11.4623702220152,17.9000244140625,-0.6020560835506785,19.329988098144554,8.413646108447153,30.246330087841955,13.871817103295825,24.788159092993283,-25.503988037109366,90.83960574102935,35.68326114005416,5.458170994848704,5,-11.399978637695312,-11.699981689453125,-15.54998779296875,-36.24998474121094,-13.29998779296875,3,-0.01807019438647184,1.7199951171875,282.29998779296875,1.382975131484935,275.79998779296875,1.0,269.5,-0.01807019438647184 4141,2016-05-13,294.3999938964844,295.5,288.6000061035156,290.5,1247304.0,0.0037504471506901726,1.2622908172199014,0.37864063287013716,78.2505715730685,55.74194251201114,-18.147874992207335,-20.58465958537147,-16.56250346686437,-26.288478969185576,12.414801158880097,6.899993896484375,0.9409907391511751,19.409994506835915,5.17425921194922,33.64572980172261,12.292126859392567,26.527862154279262,-25.487833642578096,95.03810036318231,34.76917449701624,7.117867647443356,5,-12.499984741210938,-12.79998779296875,-16.649993896484375,-37.34999084472656,-14.799987792968807,4,-0.03736413120941762,1.3708584109070772,293.29998779296875,1.7199951171875,282.29998779296875,1.382975131484935,275.79998779296875,-0.03736413120941762 4142,2016-05-17,295.0,299.20001220703125,292.6000061035156,297.5,868365.0,0.0020380642525645865,1.2372809467651502,-0.6410266442349075,78.45431012425709,59.63788815850491,-17.499858081681737,-20.22923372469836,-17.07470342650373,-26.620176039577245,13.138691659400642,6.600006103515625,2.040789543984488,18.745001220703102,2.182339039559679,35.307663401846526,10.46367013013139,27.026332311274814,-25.016325667968715,85.21123733629052,21.01304737053124,8.281331090571701,5,-11.349990844726562,-11.649993896484375,-18.875,-37.94999694824219,-12.399993896484375,1,-0.06271186440677967,1.2622908172199014,294.3999938964844,1.3708584109070772,293.29998779296875,1.7199951171875,282.29998779296875,-0.06271186440677967 4143,2016-05-18,293.5,294.79998779296875,292.29998779296875,293.1000061035156,428481.0,-0.005084745762711895,-1.4999618536094115,-0.15999755859375,77.9069767441859,63.48682994119439,-14.376334927060384,-18.13919696099208,-15.499294036154993,-24.8786226054076,13.72367022778896,2.70001220703125,2.8022225905847336,16.280001831054676,-1.9441641312410525,34.504167793350405,7.167918849906812,25.39208481220254,-21.76334539546872,75.94932796979663,6.2366205770508145,9.112082981147859,5,-9.849990844726562,-10.149993896484375,-17.375,-36.44999694824219,-3.899993896484375,2,-0.05758089913623321,1.2372809467651502,295.0,1.2622908172199014,294.3999938964844,1.3708584109070772,293.29998779296875,-0.05758089913623321 4144,2016-05-19,294.8999938964844,295.3999938964844,291.29998779296875,293.0,633088.0,0.004769996240151286,1.8275963673482274,4.750057221332113,76.88564820143068,66.93005296044115,-13.653525363694257,-18.743880286208196,-16.893097509298798,-26.05042059642335,14.282479316056222,4.100006103515625,3.6630838507181807,16.564996337890648,-3.1377660562724827,36.26775873205378,6.713615140809111,26.416377534972185,-21.515537835803116,79.90647941634485,8.622391739290407,9.851381197081555,5,-10.54998779296875,-11.54998779296875,-18.774993896484375,-37.84999084472656,-20.399993896484375,3,-0.07900979408343956,-1.4999618536094115,293.5,1.2372809467651502,295.0,1.2622908172199014,294.3999938964844,-0.07900979408343956 4145,2016-05-20,298.20001220703125,299.5,295.20001220703125,297.0,613382.0,0.011190296299922187,1.2631587401018327,0.6315874010183267,76.9975888907196,69.341121122255,-14.23327749136405,-20.86925174258954,-20.00660460622646,-29.148638312279047,14.674696128068486,4.600006103515625,5.070204704884134,18.44001464843751,-2.7030461929379612,39.583075489812984,7.868484227749775,29.011545069125248,-23.26662277756901,88.07349980821512,19.026968779014666,10.571530420687731,5,-13.70001220703125,-14.70001220703125,-22.07501220703125,-41.15000915527344,-35.10000610351568,4,-0.08551307497028582,1.8275963673482274,294.8999938964844,-1.4999618536094115,293.5,1.2372809467651502,295.0,-0.08551307497028582 4146,2016-05-23,301.20001220703125,302.6000061035156,297.6000061035156,298.20001220703125,893248.0,0.010060361761210057,-1.380945460886751,2.499974568943594,79.63388693275373,73.5310654687878,-14.300619625102627,-22.876264206414817,-22.797506633858234,-31.88423313526266,15.952904299942153,5.0,6.818763110060161,20.06501464843751,-2.9156461406469703,43.04567543752199,8.57468425389527,31.555345042979752,-24.30129393192601,87.61069355810078,20.172913404491823,11.490330394542253,5,-14.500015258789062,-16.150009155273438,-25.07501220703125,-44.15000915527344,-30.100006103515682,0,-0.07038516383744142,1.2631587401018327,298.20001220703125,1.8275963673482274,294.8999938964844,-1.4999618536094115,293.5,-0.07038516383744142 4147,2016-05-24,305.5,305.5,299.5,300.20001220703125,888387.0,0.014276187313077227,1.264156158231128,1.76666259765625,84.63202548151037,76.85310183788378,-14.479672642387527,-25.739366622679086,-26.914713876138194,-35.892127238391424,17.22258636077208,6.0,8.818757852173462,22.61500244140626,-2.212089423975783,47.442094306788306,10.20145650871524,35.028548374097284,-26.031152942053723,100.0,30.63854463357481,12.413545932691019,5,-15.0,-19.0,-29.375,-48.44999694824219,-29.5,1,-0.0847790307577232,-1.380945460886751,301.20001220703125,1.2631587401018327,298.20001220703125,1.8275963673482274,294.8999938964844,-0.0847790307577232 4148,2016-05-25,300.5,307.6000061035156,300.0,306.70001220703125,976575.0,-0.016366612111292977,-1.1111092273131862,-1.169816318304831,78.3566873215731,78.13219196795457,-6.266505507909301,-19.386302797432563,-21.68310348224577,-30.63572281121145,18.23781020797065,7.600006103515625,10.423580153082526,16.1250030517578,-9.195006964069194,41.445013067584796,3.464998043844332,28.78500805967127,-17.90741458900726,56.441729277558,-16.4392418265451,12.66000500791349,5,-7.8000030517578125,-12.949996948242188,-24.375,-43.44999694824219,-20.29998779296875,2,-0.05956736737598789,1.264156158231128,305.5,-1.380945460886751,301.20001220703125,1.2631587401018327,298.20001220703125,-0.05956736737598789 4149,2016-05-26,300.8999938964844,301.8999938964844,298.29998779296875,300.70001220703125,470655.0,0.0013310944974520567,2.2727600604807945,-0.03225504769592739,79.95952404927533,79.00857992430825,-4.191394370851981,-18.248903333446265,-21.716336020700396,-30.788754090808027,19.20757324451664,3.600006103515625,13.017602206890274,14.954997253417957,-10.37545381286634,40.285448319702255,2.2897717202757804,27.620222786560134,-14.806369588538416,45.96761689591778,-29.907326580392144,12.66522553314216,5,-2.79998779296875,-13.349990844726562,-24.42499542236328,-43.84999084472656,-15.79998779296875,3,-0.03755396484606166,-1.1111092273131862,300.5,1.264156158231128,305.5,-1.380945460886751,301.20001220703125,-0.03755396484606166 4150,2016-05-27,301.6000061035156,302.29998779296875,299.5,301.1000061035156,357831.0,0.0023263948861098616,1.9474123807382184,2.500228902792614,79.5876414505476,79.15714324402816,-4.012155111719778,-17.58210594635443,-22.266004267440792,-31.263966603642643,20.301525177694185,2.79998779296875,14.914869880961646,14.215008544921886,-11.243179380442314,39.673196470286086,1.4859145822397863,26.944102507603986,-12.495488344189937,40.0,-36.22601949460481,12.729093962682107,5,-2.1500091552734375,-14.050003051757812,-25.25000762939453,-44.55000305175781,-19.600006103515625,4,-0.08985412982456742,2.2727600604807945,300.8999938964844,-1.1111092273131862,300.5,1.264156158231128,305.5,-0.08985412982456742 4151,2016-05-30,302.0,303.29998779296875,300.1000061035156,301.3999938964844,178227.0,0.0013262396829896161,1.0,1.20001220703125,85.71428571428571,79.96380719847576,-3.599211182494855,-16.78718374814133,-22.388625771238708,-31.434552650040644,22.06150954632189,3.199981689453125,15.938662358502256,13.31000213623048,-12.344378018837347,38.96438229129831,0.4828120586965383,26.137192213764422,-10.306113872487742,39.784999163229344,-42.03040896987585,12.827190077533917,5,-2.5500030517578125,-14.449996948242188,-25.650001525878906,-44.94999694824219,-26.29998779296875,0,-0.1288079268095511,1.9474123807382184,301.6000061035156,2.2727600604807945,300.8999938964844,-1.1111092273131862,300.5,-0.1288079268095511 4152,2016-05-31,304.8999938964844,305.5,302.20001220703125,302.20001220703125,625113.0,0.009602628796305801,-1.4444519797000215,4.499923706830781,84.56057230961493,80.70309559463455,-5.528599946392319,-18.293853692678567,-25.087886987436946,-34.15300859914623,23.926705548029258,3.5,15.873555292927108,14.729995727539062,-11.086616158432093,40.54660761351022,1.8216897845534845,27.63830167052464,-10.97925097233167,70.96766783814559,-9.071068949626621,12.90830594298557,5,-5.4499969482421875,-17.349990844726562,-28.54999542236328,-47.84999084472656,-36.699981689453125,1,-0.11085598054962287,1.0,302.0,1.9474123807382184,301.6000061035156,2.2727600604807945,300.8999938964844,-0.11085598054962287 4153,2016-06-01,304.3999938964844,306.3999938964844,302.6000061035156,305.0,496269.0,-0.001639881961328471,1.2352909497266877,-0.22222598985001074,80.60942156096118,81.11684819013794,-3.7099800893176393,-16.190293719538204,-24.43718255945771,-33.472535118278756,26.04040819170224,3.79998779296875,15.484729370368484,12.684996032714821,-12.624566721518079,37.99455878694772,0.03021465559839953,25.339777409831242,-8.564154127220888,75.30866058073778,-2.1140198114977977,12.65478137711644,6,-2.9999847412109375,-16.849990844726562,-28.42499542236328,-47.34999084472656,-31.199981689453125,2,-0.09329827354116904,-1.4444519797000215,304.8999938964844,1.0,302.0,1.9474123807382184,301.6000061035156,-0.09329827354116904 4154,2016-06-02,302.6000061035156,304.6000061035156,300.6000061035156,304.29998779296875,516927.0,-0.005913232027136228,2.4782331789775367,2.8332739942017193,67.28628330983062,80.03781423670583,-0.7854832168557095,-12.644321485838589,-22.50429915508903,-31.435243076007737,27.979720813023057,4.0,15.006686910294604,9.365008544921864,-14.626951073605596,33.356968163449324,-2.6309712643418948,21.360988354185622,-5.11718304745682,44.92766443018324,-29.52563709935997,11.995979809263742,6,0.0,-14.75,-27.275009155273438,-45.55000305175781,-27.600006103515625,3,-0.07402509400089574,1.2352909497266877,304.3999938964844,-1.4444519797000215,304.8999938964844,1.0,302.0,-0.07402509400089574 4155,2016-06-03,300.20001220703125,303.29998779296875,298.1000061035156,302.5,427398.0,-0.007931242062379051,1.6666823168536864,1.3529485683511355,60.283727086099674,77.8877964759665,2.1546276288106014,-8.398809242837501,-20.019124704646515,-28.849409489845414,29.230020476217543,5.199981689453125,14.627908113340027,5.520013427734398,-16.291491528567633,27.33151838403643,-5.385739050416646,16.42576590588544,7.399993896484375,25.301315566929194,-44.62529139949979,10.905752478151026,6,2.649993896484375,-12.350006103515625,-25.07501220703125,-43.15000915527344,-19.100006103515682,4,-0.05029981841940101,2.4782331789775367,302.6000061035156,1.2352909497266877,304.3999938964844,-1.4444519797000215,304.8999938964844,-0.05029981841940101 4156,2016-06-06,298.0,301.6000061035156,297.3999938964844,299.79998779296875,356022.0,-0.007328488066529526,-1.8000081380208333,0.7826075418623782,55.03355910888636,74.59907799011938,4.305781063278175,-4.450111581402439,-17.65457829817126,-26.396224944276184,30.746524655935108,4.20001220703125,14.235420562131765,2.065000915527321,-17.21098133274478,21.34098316379942,-7.572990208608701,11.702992039663343,9.410006103515627,6.666734483506945,-58.79313633940687,9.637991124136047,6,4.5,-10.149993896484375,-22.875,-40.94999694824219,-15.79998779296875,0,-0.05369127516778527,1.6666823168536864,300.20001220703125,2.4782331789775367,302.6000061035156,1.2352909497266877,304.3999938964844,-0.05369127516778527 4157,2016-06-07,302.29998779296875,302.6000061035156,298.29998779296875,298.29998779296875,337148.0,0.01442948923815024,-1.1500091552734375,-2.2222372927333764,63.49692390071108,72.94799316557916,-0.5541379007370324,-6.5000757517974534,-21.785030200737083,-30.40588553718885,32.7714470824343,4.600006103515625,13.699817977605221,4.7249893188476335,-10.162932525257588,19.612911162952855,-2.7189716032049773,12.168950240900244,4.7096178222656135,54.444376627604164,-9.288420340172031,7.443960922052607,6,-0.399993896484375,-14.449981689453125,-27.474990844726562,-42.99998474121094,-20.5999755859375,1,-0.08799198365881045,-1.8000081380208333,298.0,1.6666823168536864,300.20001220703125,2.4782331789775367,302.6000061035156,-0.08799198365881045 4158,2016-06-08,302.0,304.5,301.0,302.29998779296875,413504.0,-0.0009923513234615378,-2.0434944139267044,-0.0749969482421875,61.26986187633879,70.87136403525288,-0.021231723525147572,-4.360155298422683,-21.028579637912912,-29.771256003007124,35.28050467265112,3.5,12.695160154315033,3.1150009155273324,-7.781121488232998,14.011123319287663,-2.333060286352861,8.563062117407526,4.625221146484364,63.88886534141483,2.110970954218743,5.448061201880173,6,-0.100006103515625,-14.149993896484375,-27.175003051757812,-35.25,-21.70001220703125,2,-0.11192048938069121,-1.1500091552734375,302.29998779296875,-1.8000081380208333,298.0,1.6666823168536864,300.20001220703125,-0.11192048938069121 4159,2016-06-09,297.6000061035156,302.0,295.8999938964844,301.6000061035156,442613.0,-0.014569516213524425,1.5416756736136719,13.333875890132248,49.07974368935675,67.48159761734277,4.315223454221268,1.3121220225165757,-16.246077932680237,-25.140241322057136,36.98042037624292,6.100006103515625,10.812907858678614,-2.0499938964843523,-9.711656842757066,5.611669049788361,-5.880825369620709,1.7808375766520044,8.656205952968719,19.76756977342489,-37.08610680424088,3.830831473136343,6,3.54998779296875,-9.75,-24.400009155273438,-28.00000762939453,-20.300018310546875,3,-0.08198922512117557,-2.0434944139267044,302.0,-1.1500091552734375,302.29998779296875,-1.8000081380208333,298.0,-0.08198922512117557 4160,2016-06-10,288.0,297.1000061035156,287.6000061035156,296.8999938964844,981979.0,-0.03225808436366906,1.0430067302612365,2.2249984741210938,33.16322876378743,61.64259128950964,13.167941435472812,11.06185478379831,-6.357558481058618,-15.310001236735388,36.480016403095206,10.0,9.202909059141632,-11.38500061035154,-20.24443479896337,-2.525566421739711,-15.814717704657482,-6.955283516045597,17.63483896688433,2.3668286446398294,-48.506211501172125,4.4297170943059205,6,9.0,-0.149993896484375,-14.800003051757812,-12.100006103515625,-8.79998779296875,4,-0.04513888888888884,1.5416756736136719,297.6000061035156,-2.0434944139267044,302.0,-1.1500091552734375,302.29998779296875,-0.04513888888888884 4161,2016-06-13,283.3999938964844,284.8999938964844,281.10000610351557,283.79998779296875,522764.0,-0.01597224341498482,1.9230606711504363,0.04494316525794229,22.025287116550203,54.694226268058,16.59747435191042,15.59508268693196,-1.4456201458943951,-10.39719249029065,36.21239821549338,6.899993896484432,7.26706261123087,-15.43500671386721,-26.65008702079234,-4.219926406942079,-21.042546867329747,-9.827466560404673,20.792058441330482,9.829010225999898,-33.39101679066596,5.607540153462562,6,10.350006103515625,5.1500091552734375,-10.199996948242188,-7.149993896484375,-2.499999999999943,0,-0.008115694574816756,1.0430067302612365,288.0,1.5416756736136719,297.6000061035156,-2.0434944139267044,302.0,-0.008115694574816756 4162,2016-06-14,276.5,282.0,275.79998779296875,281.5,598412.0,-0.024347191408213953,1.0666707356770833,12.500190737773709,21.01446711396335,48.07256466283602,21.28345746555277,22.17496160649125,5.602293031654028,-3.114363596851206,35.78287349182897,7.600006103515625,5.029734096788786,-21.410000610351574,-36.37999268196074,-6.440008538742404,-28.89499664615613,-13.925004574547017,25.382847714384923,2.439065886040819,-37.49297272730716,7.484996035804572,6,13.699996948242188,12.050003051757812,-3.3000030517578125,1.25,9.600006103515625,1,0.020614872358160063,1.9230606711504363,283.3999938964844,1.0430067302612365,288.0,1.5416756736136719,297.6000061035156,0.020614872358160063 4163,2016-06-15,276.60000610351557,281.0,273.20001220703125,274.70001220703125,640416.0,0.0003616857270003493,-2.183672452557563,-0.37999877929686365,20.437953494450298,42.86719468334932,18.802614886227445,21.864961112821504,5.744683849553212,-2.7775682978017926,35.49839257693271,7.79998779296875,2.3590208397212677,-20.464994812011753,-38.14558433705571,-2.7844052869677967,-29.30528957453373,-11.624700049489775,22.152898420299437,11.805539366632631,-26.232700262450543,8.84029476252197,6,12.250000000000057,12.59999084472662,-3.2500076293944744,1.1499938964844318,8.000000000000057,2,0.018438199533542532,1.0666707356770833,276.5,1.9230606711504363,283.3999938964844,1.0430067302612365,288.0,0.018438199533542532 4164,2016-06-16,271.60000610351557,275.60000610351557,271.5,274.5,563808.0,-0.018076644575809486,-1.645160020082459,-1.526317480203741,16.960325772048193,38.05348342623249,21.168968077885154,26.38252930327303,10.901740112445566,2.5771110099374823,35.48148818316322,5.100006103515568,-0.6502593048725203,-24.299995422363338,-45.33380105496508,-3.2661897897615972,-34.81689823866424,-13.78309260606244,23.57549349594973,0.3906487487197685,-35.85450904169089,10.516902816300874,6,16.399993896484432,17.949996948242244,1.7749938964844318,6.149993896484432,15.199981689453182,3,0.03203233245192694,-2.183672452557563,276.60000610351557,1.0666707356770833,276.5,1.9230606711504363,283.3999938964844,0.03203233245192694 4165,2016-06-17,272.70001220703125,275.10000610351557,271.39999389648443,274.20001220703125,843611.0,0.0040500960191305335,1.2424399356354237,0.517242467930157,18.221254544539804,33.96322736352732,17.609706778687155,24.531940540889764,9.768488100497052,1.942374556052755,35.03159103170386,3.7000122070311363,-3.3980250287939953,-21.92498931884768,-45.329606980029666,1.4796283423343084,-33.62729814943867,-10.222680488256685,18.687407456519622,9.629765263309805,-25.086668746159788,11.702308830591003,6,15.249984741210938,16.79998779296875,2.2249832153320312,5.04998779296875,15.29998779296875,4,0.01686826321975099,-1.645160020082459,271.60000610351557,-2.183672452557563,276.60000610351557,1.0666707356770833,276.5,0.01686826321975099 4166,2016-06-20,280.0,281.39999389648443,275.5,277.60000610351557,614882.0,0.02676929763914604,1.2692364122939046,-1.5999959309896212,25.34652579824666,29.724294241031274,8.367877141166048,16.40327059792787,2.5903192563782795,-4.912232980921829,33.86388364496384,8.699981689453182,-5.248344507513195,-13.565000915527321,-37.62687066682423,10.49686883576959,-25.595935791175805,-1.5340660398788373,7.789683025478894,81.13208633590612,48.894383068087606,12.030934875648462,6,7.9499969482421875,9.5,1.7500076293945312,1.350006103515625,10.600006103515625,0,-0.0028570992606026246,1.2424399356354237,272.70001220703125,-1.645160020082459,271.60000610351557,-2.183672452557563,276.60000610351557,-0.0028570992606026246 4167,2016-06-21,279.60000610351557,281.20001220703125,277.70001220703125,281.0,589336.0,-0.0014285496303015899,2.8888493294678126,-0.583332273692519,25.39681963008306,25.73840065811397,5.821440145484985,15.561246679205226,3.0970998250228376,-4.205174142598594,32.368095041036504,3.5,-6.881750836090362,-12.669995117187568,-36.81499951897473,11.475009284599594,-24.742497318081178,-0.5974929162939588,5.239532878744342,82.00012207031136,52.92991208189959,12.072502200893586,6,7.099990844726619,9.899993896484432,2.150001525878963,1.7500000000000568,11.199981689453182,1,0.004649455524287749,1.2692364122939046,280.0,1.2424399356354237,272.70001220703125,-1.645160020082459,271.60000610351557,0.004649455524287749 4168,2016-06-22,282.6000061035156,283.0,278.20001220703125,280.29998779296875,549986.0,0.010729613499684154,2.096760220907453,-1.6428773841961186,30.620145869361096,23.687334233670008,-0.24568299591948062,11.754104676736688,0.29575332853914915,-6.9062876359641905,30.50104195115192,4.79998779296875,-8.254673062377663,-8.774995422363304,-32.962492475290674,15.412501630564066,-20.86874394882699,3.318753104100381,-11.200012207031193,96.55177856877893,66.61697586732339,12.093748526463678,6,1.649993896484375,6.899993896484375,0.9000015258789062,0.5,13.29998779296875,2,0.012384996193941955,2.8888493294678126,279.60000610351557,1.2692364122939046,280.0,1.2424399356354237,272.70001220703125,0.012384996193941955 4169,2016-06-23,289.6000061035156,290.79998779296875,282.70001220703125,283.1000061035156,730217.0,0.02476999238788391,-1.2191751043034038,2.8260644579192484,40.56938651502721,24.51024065047443,-9.49871354455172,4.072954300466677,-6.471737621978264,-13.56206579092202,28.913312800813447,8.199981689453125,-10.302087103649228,-1.2099960327148551,-24.985069037810604,22.565076972380893,-13.097532535262701,10.67754046983299,-17.96801208496089,93.81452542791476,60.67902370480533,11.887536502547867,6,-8.500015258789062,-0.100006103515625,-6.099998474121094,-6.5,6.600006103515625,3,-0.017265193006290147,2.096760220907453,282.6000061035156,2.8888493294678126,279.60000610351557,1.2692364122939046,280.0,-0.017265193006290147 4170,2016-06-24,274.5,280.5,255.1999969482422,260.0,1041177.0,-0.0521409039546713,-1.09958478376212,2.230769230769231,32.995652458101276,25.72917013286899,3.8944784301858135,17.959384927941528,8.728793872593542,1.7467563833970416,27.821342672710394,34.40000915527344,-12.803647675532375,-14.955001831054688,-39.22466418169972,9.314660519590348,-27.089833006377205,-2.82017065573217,16.29998779296875,54.21350566054072,16.99747972104477,12.134831175322526,6,-1.5000076293945312,6.900001525878906,9.350006103515625,8.600006103515625,21.0,4,0.04480869869933968,-1.2191751043034038,289.6000061035156,2.096760220907453,282.6000061035156,2.8888493294678126,279.60000610351557,0.04480869869933968 4171,2016-06-27,263.10000610351557,273.70001220703125,262.20001220703125,271.79998779296875,580432.0,-0.04153003240977937,-1.1904825569735775,-0.5999987372036677,24.278221057053884,26.09180945987905,13.535497859927375,27.716714474062996,20.192406625270394,13.380812014610285,26.570984339039562,12.29998779296875,-15.022656813887124,-24.4099960327149,-50.60512121158985,1.7851291461600454,-37.507558622152374,-11.312433443277428,27.699981689453182,22.19104265989892,-12.315069640576937,13.097562589437477,6,9.8999862670899,18.299995422363338,20.899993896484432,20.149993896484432,29.000000000000057,0,0.09464079558663197,-1.09958478376212,274.5,-1.2191751043034038,289.6000061035156,2.096760220907453,282.6000061035156,0.09464079558663197 4172,2016-06-28,271.10000610351557,272.79998779296875,262.60000610351557,267.10000610351557,801794.0,0.030406688766295265,1.7567654506313601,-0.4597710826045901,31.585222798342087,27.33039493808925,5.239996357103621,17.976325392681645,12.488920530611608,5.499307675817761,25.037907598256737,10.199981689453182,-15.731007690200158,-14.719996643066452,-40.549930186319614,11.10993690018671,-27.63496341469306,-1.8050298714398423,18.987981872558635,44.66295855137461,13.30046416205963,12.914966771626583,6,1.8999862670899006,10.299995422363338,14.774993896484432,13.699996948242244,19.399993896484432,1,0.07192917580589908,-1.1904825569735775,263.10000610351557,-1.09958478376212,274.5,-1.2191751043034038,289.6000061035156,0.07192917580589908 4173,2016-06-29,276.0,277.60000610351557,271.79998779296875,274.10000610351557,604924.0,0.01807448832964398,1.2745142624628538,0.47499847412110796,37.20378692798975,29.579668399860534,0.27484381659127166,11.425368176157349,7.803421726107047,0.7091845978850415,23.10256895030986,6.5,-15.50211236438281,-8.400003051757835,-33.02356629674114,16.223560193225467,-20.711784674249486,3.9117785707338157,13.390228155517548,58.42698989019242,24.540396163141885,12.311781622491655,6,-3.0000076293945312,5.400001525878906,12.5,10.25,18.600006103515625,2,0.05362314417742309,1.7567654506313601,271.10000610351557,-1.1904825569735775,263.10000610351557,-1.09958478376212,274.5,0.05362314417742309 4174,2016-06-30,280.20001220703125,280.20001220703125,273.5,276.29998779296875,727259.0,0.015217435532721924,2.435882187235907,2.05265102234209,45.06329886520967,32.56211776882385,-2.8798104772165516,5.756288456155858,3.922712414518287,-3.2596156019199043,21.46621083265795,6.70001220703125,-14.533228605576369,-3.079991149902355,-26.21042766414496,20.05044536434025,-14.645209407023629,8.485227107218918,8.506411324340775,98.81427764117244,58.42325040548364,11.5652182571213,6,-7.200019836425781,0.5999832153320312,9.92498779296875,7.0999908447265625,36.0,3,0.05603133834931051,1.2745142624628538,276.0,1.7567654506313601,271.10000610351557,-1.1904825569735775,263.10000610351557,0.05603133834931051 4175,2016-07-01,285.1000061035156,285.79998779296875,279.79998779296875,280.89999389648443,520510.0,0.01748748637763775,1.1428664850136239,1.0769194653979635,51.071886802473124,35.420491213737904,-6.521717630613352,-0.35095670888125596,-0.5009671209079443,-7.828898411154,20.12168887377643,6.0,-13.378497668411626,2.5750030517577898,-19.174559047432524,24.324565150948104,-8.299777997837339,13.449784101352918,2.936288896193787,97.03397282380995,50.59689023639053,10.874781049595152,7,-12.100013732910156,-4.300010681152344,7.724998474121094,2.1999969482421875,31.399993896484375,4,0.03893372804588924,2.435882187235907,280.20001220703125,1.2745142624628538,276.0,1.7567654506313601,271.10000610351557,0.03893372804588924 4176,2016-07-04,282.0,286.79998779296875,279.5,286.79998779296875,316319.0,-0.010873398937739975,2.041669315768727,-1.1428509147980914,53.642384105960254,38.558887266613155,-3.47344672162734,1.5693719867286973,2.9201998878013455,-4.369738663911448,18.833954068926584,7.29998779296875,-11.474267334841386,0.27499694824217613,-20.21868111321851,20.76867500970286,-9.971842082488195,10.521835978972547,5.379569038680074,80.16532469088324,26.99941313626976,10.246839030730344,7,-9.000007629394531,-1.2000045776367188,11.5,5.3000030517578125,45.5,0,0.0478723404255319,1.1428664850136239,285.1000061035156,2.435882187235907,280.20001220703125,1.2745142624628538,276.0,0.0478723404255319 4177,2016-07-05,275.70001220703125,281.5,274.20001220703125,281.5,400096.0,-0.022340382244570023,1.5172424679301673,1.2083338631537455,49.449208018243354,40.65100528315563,2.475471357689912,6.086433696485074,9.577925560575068,2.28675233495062,17.535020955589886,7.79998779296875,-9.73281399139097,-4.6949920654296875,-22.890127764908357,13.500143634048982,-13.792559915169022,4.402575784309647,11.0999755859375,26.000162760416668,-31.059248020664295,9.09756784973933,7,-2.7000198364257812,5.099983215332031,17.79998779296875,11.599990844726562,49.79998779296875,1,0.05948492263456684,2.041669315768727,282.0,1.1428664850136239,285.1000061035156,2.435882187235907,280.20001220703125,0.05948492263456684 4178,2016-07-06,268.20001220703125,276.70001220703125,267.70001220703125,275.0,614200.0,-0.027203480841226924,-1.307695919245667,1.1724141559767225,47.98100081005707,41.47451798260338,8.62503619618974,11.514756624446704,17.349440587487038,10.416218910097712,16.129527168782253,9.0,-8.942336855699523,-10.504992675781239,-26.381947886865873,5.371962535303396,-18.443470281323528,-2.5665150702389496,18.5999755859375,2.617804393258642,-59.064785401081075,7.93847760554231,7,2.7999801635742188,12.599983215332031,25.29998779296875,19.099990844726562,59.5999755859375,2,0.08314685599549776,1.5172424679301673,275.70001220703125,2.041669315768727,282.0,1.1428664850136239,285.1000061035156,0.08314685599549776 4179,2016-07-07,273.20001220703125,275.10000610351557,269.89999389648443,270.0,499139.0,0.01864280302918231,-2.0588087459160946,-0.4705908752277603,50.28376852358618,43.39541976765726,1.1779226507662202,4.841257508262913,12.72334000177301,6.149809498552941,15.882002168964714,6.899993896484318,-8.00311783189386,-4.284992980957043,-17.590195725137676,9.02020976322359,-10.93759435304736,2.367608391133274,12.967975769042994,28.795848325845064,-37.8405643564949,6.652601372090316,7,1.29998779296875,6.699989318847656,21.274993896484375,14.099990844726562,52.699981689453125,3,0.07833086727780758,-1.307695919245667,268.20001220703125,1.5172424679301673,275.70001220703125,2.041669315768727,282.0,0.07833086727780758 4180,2016-07-08,275.0,275.20001220703125,270.5,273.60000610351557,369923.0,0.0065885348189689275,4.2221826628011465,0.4374964237349736,46.97336472285156,45.917102397190334,-0.6075743690013837,2.1264291540908857,11.219491888365724,4.758032994256041,17.19982755619361,4.70001220703125,-7.548498397439289,-1.8350051879882585,-14.215338745185932,10.545328369209415,-8.025171966587095,4.355161590610578,10.548628155517576,38.21988023033611,-25.48481392126586,6.190166778598829,7,-0.3000030517578125,4.849998474121094,20.225006103515625,12.300003051757812,51.20001220703125,4,0.14981822620738638,-2.0588087459160946,273.20001220703125,-1.307695919245667,268.20001220703125,1.5172424679301673,275.70001220703125,0.14981822620738638 4181,2016-07-11,281.10000610351557,281.10000610351557,273.5,275.5,411273.0,0.022181840376420237,1.7142849357769516,4.000021798364919,50.849377240864946,48.0575640019151,-4.342418664413856,-4.379247393328001,5.392676074789165,-0.8813725733464821,17.56559446745364,7.600006103515568,-8.119422259532314,4.380000305175713,-7.78441534968357,16.544415960034996,-1.7022075222539002,10.462208132605326,3.8416494278565096,97.10149093980914,34.23585892808419,6.082207827429627,7,-3.850006103515568,-1.2500076293944744,14.250000000000057,6.199996948242244,42.10000610351568,0,0.1259338069293685,4.2221826628011465,275.0,-2.0588087459160946,273.20001220703125,-1.307695919245667,268.20001220703125,0.1259338069293685 4182,2016-07-12,282.20001220703125,284.20001220703125,280.60000610351557,281.39999389648443,428111.0,0.003913219778126198,-2.000012715689795,0.14286025689232432,49.768522034293426,49.45364568039328,-4.1373969641835515,-5.302172845741893,4.603617969640595,-1.6374427412870318,17.144089540114184,3.600006103515682,-6.750188794918472,5.195005798339821,-7.2123718863059025,17.602383482985545,-1.0086830439830692,11.398694640662711,2.146810152678256,87.87878787878788,28.064938739384083,6.2036888423228715,7,-4.95001220703125,-2.3500137329101562,12.974990844726562,5.0999908447265625,45.29998779296875,1,0.1605244005437363,1.7142849357769516,281.10000610351557,4.2221826628011465,275.0,-2.0588087459160946,273.20001220703125,0.1605244005437363 4183,2016-07-13,281.70001220703125,283.5,279.39999389648443,282.5,377437.0,-0.0017717929779293984,1.92858855585827,-0.9999618539005097,45.05632384232762,49.45287067785083,-3.0662720302329944,-4.638311401095621,5.473194862901096,-0.9254502025353304,16.445144749470753,4.100006103515568,-3.4109591034525693,4.440005493164051,-8.140747566727214,17.020758553055316,-1.8503710367816097,10.730382023109712,2.5,82.51750490308007,25.888984084349545,6.290376529945637,7,-4.45001220703125,-1.8500137329101562,13.17498779296875,5.5999908447265625,47.199981689453125,2,0.155484507969345,-2.000012715689795,282.20001220703125,1.7142849357769516,281.10000610351557,4.2221826628011465,275.0,0.155484507969345 4184,2016-07-14,280.29998779296875,283.0,279.20001220703125,282.79998779296875,257352.0,-0.004969912507613139,1.6206591741381489,3.125047684443427,54.38065462497959,49.820511547018214,-1.8445487035480141,-2.6910593570869423,7.27605654304881,0.7252861755232516,15.52417204809459,3.79998779296875,-1.025535916516617,2.604981994628929,-9.751386871273155,14.961350860531013,-3.5732024383220846,8.783166427579943,3.9000244140625,71.53269387555076,13.995633061119037,6.17818443295103,7,-3.04998779296875,-1.6999893188476562,14.57501220703125,7.0000152587890625,51.9000244140625,3,0.16946129885344052,1.92858855585827,281.70001220703125,-2.000012715689795,282.20001220703125,1.7142849357769516,281.10000610351557,0.16946129885344052 4185,2016-07-15,277.29998779296875,278.89999389648443,275.70001220703125,278.89999389648443,262686.0,-0.010702818874954168,2.9999618531726493,0.6400024414062727,62.28371729327122,50.78065967894165,-0.07525086583694929,0.7075029951878378,10.68135409484671,3.788653064678442,14.681592866232872,4.5999755859375,0.4559148174038228,-0.6250167846679915,-12.759156394540412,11.509122825204429,-6.69208658960423,5.442053020268247,6.3200241088867415,35.513864091404315,-25.39978097899418,6.067069804936216,7,-1.3499755859375,-1.1499862670898438,17.20001220703125,10.000015258789062,57.100006103515625,4,0.1752614794191778,1.6206591741381489,280.29998779296875,1.92858855585827,281.70001220703125,-2.000012715689795,282.20001220703125,0.1752614794191778 4186,2016-07-18,279.20001220703125,282.29998779296875,277.29998779296875,280.0,392863.0,0.006851873414004839,-1.1738957368609604,0.49999046329319785,57.83365513512433,51.71226491415066,-2.697939273438749,-1.3233777174586407,9.165481169288114,1.9413334914662528,14.751405478430351,5.0,0.8544602317468843,1.3150070190429801,-10.795583594310358,13.425597632396318,-4.740288287633689,7.370302325719649,3.8515993957519754,41.17647058823529,-20.892539894875213,6.0552953066766575,7,-3.25,-6.200019836425781,13.224990844726562,8.099990844726562,54.79998779296875,0,0.16833810152253426,2.9999618531726493,277.29998779296875,1.6206591741381489,280.29998779296875,1.92858855585827,281.70001220703125,0.16833810152253426 4187,2016-07-19,280.89999389648443,282.29998779296875,278.60000610351557,279.0,332914.0,0.006088759366502439,-1.7407457642443855,-2.3750286106661274,55.0515369208979,52.49788003757742,-4.003772736827102,-3.078827063861752,7.986934010585287,0.38750639167722056,14.824990850939557,3.699981689453182,0.30975400775270145,2.949989318847713,-9.213198058854118,15.113176696549544,-3.131604370003231,9.031583007698657,1.5945854132079944,66.66653624946277,3.965946283012798,6.081593688850916,7,-3.8499908447266193,-7.900001525878963,10.250007629394474,6.400009155273381,55.30001831054682,1,0.15058746610772422,-1.1738957368609604,279.20001220703125,2.9999618531726493,277.29998779296875,1.6206591741381489,280.29998779296875,0.15058746610772422 4188,2016-07-20,286.1000061035156,286.1000061035156,282.6000061035156,282.6000061035156,440783.0,0.01851196981138936,1.0,1.8421111807127735,55.95958612024411,53.12852643720608,-7.149494887776996,-8.435685651935955,3.176433271532119,-4.829429027447986,15.026967727306001,5.200012207031193,-0.15976689616502426,7.975001525878895,-4.564765657474084,20.514768709231873,1.7051179342024056,14.244885117555384,-30.900009155273438,100.0,40.138043398137725,6.2698835916765,7,-7.8000030517578125,-13.100013732910156,3.274993896484375,1.1999969482421875,48.199981689453125,2,0.14470462430366116,-1.7407457642443855,280.89999389648443,-1.1738957368609604,279.20001220703125,2.9999618531726493,277.29998779296875,0.14470462430366116 4189,2016-07-21,284.6000061035156,286.1000061035156,282.6000061035156,286.1000061035156,506803.0,-0.0052429219433755,3.6666666666666665,-0.42857142857142855,49.4577010815527,53.404563810395096,-4.316246736590756,-7.725573551898265,4.846999003995393,-3.321715364384602,15.279813945625447,3.5,0.20976426906190682,6.725001525878895,-5.026077703854753,18.476080755612543,0.8494619110120993,12.60054114074569,-28.782008972167972,85.57691461235318,29.160474490840485,5.875539614866814,7,-4.8000030517578125,-11.600013732910156,4.424995422363281,2.6999969482421875,49.600006103515625,3,0.155657016313822,1.0,286.1000061035156,-1.7407457642443855,280.89999389648443,-1.1738957368609604,279.20001220703125,0.155657016313822 4190,2016-07-22,286.79998779296875,286.79998779296875,282.29998779296875,283.0,265119.0,0.007730083071934013,1.368428660916494,-2.5333251953125,55.30971957594081,53.900157403181296,-5.214762830872985,-9.44086151377411,2.492046590269865,-5.370181479508403,13.789164479008376,4.5,1.4421981002566326,8.309983825683616,-3.9728028807609803,20.592770532128213,2.1685904724612897,14.451377178905943,-30.376350482177713,100.0,44.6631469490625,6.141393353222301,7,-5.54998779296875,-13.799995422363281,1.9750137329101562,0.5000152587890625,43.20001220703125,4,0.15829855769322854,3.6666666666666665,284.6000061035156,1.0,286.1000061035156,-1.7407457642443855,280.89999389648443,0.15829855769322854 4191,2016-07-25,288.0,291.0,285.20001220703125,286.0,340170.0,0.004184143159369658,-2.2222372927333764,0.5263174802036653,65.33662912728938,55.62994708018084,-5.9598195019737545,-9.148847616677358,1.1123508350563043,-6.560253471545536,12.418225745293826,5.79998779296875,2.2078178853701615,8.264996337890636,-2.3894323390715613,18.919425014852834,2.9377819994095375,13.592210676371735,-30.36130866992187,75.80643970437323,16.066408326957763,5.327214338481088,7,-4.649993896484375,-14.900001525878906,0.7249984741210938,-0.6999969482421875,42.100006103515625,0,0.16111108991834855,1.368428660916494,286.79998779296875,3.6666666666666665,284.6000061035156,1.0,286.1000061035156,0.16111108991834855 4192,2016-07-26,290.6000061035156,291.29998779296875,288.29998779296875,288.29998779296875,399170.0,0.00902779897054029,-1.6086748842331524,1.1500091552734375,81.8181345286037,59.714592711989305,-8.094168546437004,-10.764984540749765,-1.6601741535030214,-9.104761563992838,10.987132996042602,3.29998779296875,3.347282996290801,9.890002441406239,-1.0035266351081873,20.783531517920665,4.443237903148997,15.33676697966348,-30.959636253242195,92.22242567274306,24.213483704595333,5.446764538257219,7,-7.100006103515625,-17.350013732910156,-1.8750076293945312,-3.0500030517578125,40.29998779296875,1,0.14934615617669578,-2.2222372927333764,288.0,1.368428660916494,286.79998779296875,3.6666666666666665,284.6000061035156,0.14934615617669578 4193,2016-07-27,290.79998779296875,292.0,289.79998779296875,291.0,306800.0,0.0006881682217925178,1.0,-0.08696113683707724,78.94730501893292,62.44422053353967,-7.67464105747672,-10.328906149473937,-1.9855510073346068,-9.245922606790486,10.17898653102069,2.20001220703125,3.7112931844701507,9.34998474121096,-2.1880466342418003,20.88801611666372,3.58096905348458,15.11900042893734,-28.626848507279703,87.62875570237534,14.054047285785003,5.769015687726392,7,-6.949981689453125,-17.199989318847656,-2.6999893188476562,-3.2499847412109375,41.300018310546875,2,0.156121135900406,-1.6086748842331524,290.6000061035156,-2.2222372927333764,288.0,1.368428660916494,286.79998779296875,0.156121135900406 4194,2016-07-28,295.8999938964844,297.0,290.0,290.0,484731.0,0.01753784840990602,-1.3728838106666805,-29.498169057064388,81.00885370869605,64.52479124636466,-11.542937700001175,-14.959376399638813,-7.199408028146422,-14.299965627319011,9.899047806687783,7.0,4.285799506369074,13.664991760253884,0.46798583867200705,26.86199768183576,7.066488799462945,20.26349472104482,-30.74416853936424,92.5169714961905,13.872369561292047,6.598502960790925,7,-8.75,-19.79999542236328,-9.024993896484375,-8.349990844726562,37.800018310546875,3,0.1297735542026337,1.0,290.79998779296875,-1.6086748842331524,290.6000061035156,-2.2222372927333764,288.0,0.1297735542026337 4195,2016-07-29,296.20001220703125,297.79998779296875,292.20001220703125,297.79998779296875,488015.0,0.0010139179342187887,6.0000762951094835,-0.27118258323807354,77.06088955830546,66.66115062671811,-9.923622955263284,-15.162564734225384,-7.718524106212271,-14.481554279819818,10.33700658746047,5.5999755859375,5.445036298315017,13.410009765624977,-1.1568403936118443,27.9768599248618,6.126584686006538,20.693434845243416,-27.222885892765532,87.30175645956655,10.537765824800672,7.283425079618419,7,-8.000015258789062,-19.70001983642578,-10.900016784667969,-8.650009155273438,39.699981689453125,4,0.12829168951363723,-1.3728838106666805,295.8999938964844,1.0,290.79998779296875,-1.6086748842331524,290.6000061035156,0.12829168951363723 4196,2016-08-01,295.5,299.3999938964844,295.0,298.20001220703125,495681.0,-0.0023633091768475722,-1.3783672324771943,1.687533379110399,74.18174231680061,68.78672900404064,-7.451956597606738,-14.123424798227802,-7.346974954343523,-13.673964204659,10.988318146525199,4.399993896484375,5.929527771559435,12.034997558593773,-3.59038510450938,27.660380221696926,4.222306227042225,19.84768889014532,-22.48767307871583,64.86493917107705,-10.059645046372026,7.812691331551564,8,-4.6500091552734375,-14.699996948242188,-18.300003051757812,-14.099998474121094,35.5,0,0.11675126903553301,6.0000762951094835,296.20001220703125,-1.3728838106666805,295.8999938964844,1.0,290.79998779296875,0.11675126903553301 4197,2016-08-02,292.1000061035156,296.5,292.1000061035156,294.3999938964844,541760.0,-0.011505901510945438,-2.8261019557890825,0.8518434794402875,67.10522221073353,70.02513301409502,-2.566008963003924,-9.94149349973776,-4.460347203007757,-10.224988958728659,10.944950764884664,4.399993896484375,6.118532683875799,7.815003967285179,-7.815903309573969,23.445911244144327,-0.00044967114439486977,15.630457605714753,-14.865652466199435,23.958508835786922,-47.93994131822043,7.815453638429566,8,-1.2500152587890625,-11.100006103515625,-14.900009155273438,-10.700004577636719,42.199981689453125,1,0.13009243137959192,-1.3783672324771943,295.5,6.0000762951094835,296.20001220703125,-1.3728838106666805,295.8999938964844,0.13009243137959192 4198,2016-08-03,290.5,294.5,290.5,293.79998779296875,573872.0,-0.0054775969533824576,-1.424251391791666,1.4347849162752435,66.66666666666667,71.9372403013299,-0.30868913841163703,-6.941039015733168,-3.24169434768271,-8.533713124047324,10.20119024967467,4.0,6.5892153895908905,5.099998474121094,-8.783576225276306,18.983573173518494,-1.8417888755776062,12.041785823819794,-9.719143921216926,5.319152389949971,-63.87333017203351,6.941787349698714,8,0.3499908447265625,-6.9499969482421875,-13.300003051757812,-9.099998474121094,40.70001220703125,2,0.13907054697584975,-2.8261019557890825,292.1000061035156,-1.3783672324771943,295.5,6.0000762951094835,296.20001220703125,0.13907054697584975 4199,2016-08-04,294.6000061035156,295.0,290.1000061035156,291.5,595846.0,0.014113618256508254,1.512821315387926,-0.9393992638763016,77.28705835010835,74.37916683179296,-3.1748952129339614,-9.861197155116315,-7.69616891979058,-12.455409790021747,9.442402673955046,4.899993896484375,7.322158114464571,8.1300048828125,-5.076709346344046,21.336719111969046,1.526647768234227,14.733361997390773,-10.840087973900324,48.38716028640621,-24.030013497343184,6.6033571145782854,8,-2.3000030517578125,-11.050003051757812,-17.400009155273438,-13.200004577636719,25.399993896484375,3,0.12729123972530876,-1.424251391791666,290.5,-2.8261019557890825,292.1000061035156,-1.3783672324771943,295.5,0.12729123972530876 4200,2016-08-05,316.20001220703125,317.70001220703125,301.0,305.0,1570696.0,0.07331977479975293,1.3521123733629052,3.6129000502062394,85.99220080319378,76.6742303513379,-22.53581735293409,-29.7411881709653,-29.42952484404816,-33.86465690732746,9.468530311064857,23.100006103515625,8.238580899741464,27.670010375976574,9.923712001850333,45.416308750102814,18.796861188913454,36.543159563039694,-29.93768195471688,94.56521859316207,17.44463533202004,8.873149187063108,8,-13.20001220703125,-23.5,-39.300018310546875,-34.800010681152344,4.699981689453125,4,0.05534471639596883,1.512821315387926,294.6000061035156,-1.424251391791666,290.5,-2.8261019557890825,292.1000061035156,0.05534471639596883 4201,2016-08-08,316.5,324.0,312.79998779296875,321.8999938964844,1111878.0,0.0009487279613775712,1.333334392970789,-0.4821417866932605,85.59998437500953,77.09443588982742,-20.526516204274856,-28.725909158559602,-29.87502092950183,-33.91112603161628,10.44288693087708,11.20001220703125,9.823404057977598,26.199998474121116,4.873559552653262,47.52643739558897,15.53677901338716,36.86321793485507,-26.399993896484375,77.87610221139954,-0.5434317957517862,10.663219460733929,8,-9.600006103515625,-20.649993896484375,-39.600006103515625,-35.099998474121094,6.29998779296875,0,0.061295399356980695,1.3521123733629052,316.20001220703125,1.512821315387926,294.6000061035156,-1.424251391791666,290.5,0.061295399356980695 4202,2016-08-09,327.5,328.1000061035156,317.20001220703125,317.3999938964844,1141222.0,0.034755134281200695,-1.0761953479449984,-1.8703736146981864,87.09675655129604,77.99993050453443,-28.76695174012906,-38.112169714246875,-40.989198101129546,-44.64855096082226,11.946576716737823,11.600006103515625,11.366951883610795,34.93499908447268,8.27532580936031,61.59467235958505,21.605162446916495,48.26483572202886,-30.6199951171875,98.42103656969572,21.792280381097854,13.329836637556175,8,-18.449996948242188,-29.599990844726562,-50.600006103515625,-46.099998474121094,-2.70001220703125,1,0.010687022900763399,1.333334392970789,316.5,1.3521123733629052,316.20001220703125,1.512821315387926,294.6000061035156,0.010687022900763399 4203,2016-08-10,325.5,327.70001220703125,322.20001220703125,327.70001220703125,843139.0,-0.006106870229007688,3.999972256901096,-0.21782285916297284,86.32325097203604,78.59041908935,-23.833463758106802,-34.427661748692,-39.11285057288637,-42.418890801564544,13.397816326122802,5.5,12.49624009574461,30.74499969482423,0.844284725657019,60.64571466399144,15.794642210240625,45.695357179407836,-22.375994873046864,93.15787867495888,16.931446475149954,14.950357484583598,8,-16.399993896484375,-27.599990844726562,-48.600006103515625,-44.099998474121094,0.899993896484375,2,0.027035292758736507,-1.0761953479449984,327.5,1.333334392970789,316.5,1.3521123733629052,316.20001220703125,0.027035292758736507 4204,2016-08-11,327.79998779296875,330.5,325.3999938964844,326.20001220703125,503716.0,0.007066014724942393,-2.1874916553815638,-0.727257594673325,86.34750199662791,79.62226491583026,-23.616052045316735,-34.76924648386523,-41.45428636016379,-44.473512563166196,14.964641742873802,5.100006103515625,13.028173219967016,30.66998748779298,-1.8292818181967618,63.16925679378272,14.42035283479811,46.91962214078785,-19.680782470703093,90.8474162473517,16.899978535419933,16.249634652994864,8,-17.499984741210938,-27.599990844726562,-51.899993896484375,-46.399986267089844,-1.399993896484375,3,0.01037225302219924,3.999972256901096,325.5,-1.0761953479449984,327.5,1.333334392970789,316.5,0.01037225302219924 4205,2016-08-12,325.8999938964844,332.0,325.6000061035156,328.0,710911.0,-0.00579619880182658,-3.74076837001119,-1.3125238422217136,83.18738165086718,80.62289150850432,-19.06495209613456,-30.611019994677235,-39.541302307048,-42.34788720173856,16.247729724094196,6.399993896484375,13.962243060936487,26.339993286132824,-7.168362328885507,59.848348901151155,9.585815478623658,43.09417109364199,-13.304629638671827,68.229155076882,-5.256628883968901,16.75417780750916,8,-14.849990844726562,-24.649993896484375,-48.69999313354492,-44.49999237060547,4.5,4,-0.018103694406199966,-2.1874916553815638,327.79998779296875,3.999972256901096,325.5,-1.0761953479449984,327.5,-0.018103694406199966 4206,2016-08-15,326.20001220703125,329.70001220703125,325.3999938964844,327.3999938964844,394419.0,0.0009205839710515473,-2.0714215648875762,0.5714181913301266,82.48174654046056,82.33139421180732,-16.262370786784174,-28.679805831448675,-39.753652573145814,-42.36714372948353,18.05721626629408,4.300018310546875,14.474517969090925,24.290011596679676,-9.793656652266122,58.373679845625475,7.2481774722067485,41.331845721152604,-9.723720800781223,60.810860967572985,-9.87918053308183,17.041834124472913,8,-15.150009155273438,-23.45001220703125,-48.92501449584961,-44.800010681152344,4.0999755859375,0,-0.016247756321919105,-3.74076837001119,325.8999938964844,-2.1874916553815638,327.79998779296875,3.999972256901096,325.5,-0.016247756321919105 4207,2016-08-16,323.20001220703125,326.20001220703125,322.3999938964844,326.20001220703125,526173.0,-0.009196811427756746,1.5333455403645833,2.5000381475547417,78.12500331136705,83.60454272788515,-9.372524180403047,-23.556039873813575,-36.837659932836914,-39.12492717434151,19.761427766732513,3.800018310546875,15.397143211191633,19.175010681152344,-14.668087753617897,53.018109115922584,2.2534614637672234,36.096559898537464,-3.618979082031217,10.204094343030462,-55.93321162289686,16.921549217385117,8,-12.150009155273438,-19.350006103515625,-44.6500129699707,-41.800010681152344,5.899993896484375,1,-0.0012376992541889287,-2.0714215648875762,326.20001220703125,-3.74076837001119,325.8999938964844,-2.1874916553815638,327.79998779296875,-0.0012376992541889287 4208,2016-08-17,327.5,328.8999938964844,320.79998779296875,323.0,571528.0,0.013304417173766403,1.2191834652976932,-1.5,77.81689781396426,83.66341377942469,-8.797241431536577,-25.924582937255764,-41.16374991863,-43.01312763644262,22.14713631000157,8.100006103515625,16.76481564928747,21.404998779296875,-12.8832832397934,55.69328079838715,4.260857769751738,38.54913978884201,4.5,59.821472362548434,-2.855924599225773,17.14414100954513,8,-11.0,-23.649993896484375,-48.95000076293945,-46.099998474121094,5.29998779296875,2,-0.008244312082538174,1.5333455403645833,323.20001220703125,-2.0714215648875762,326.20001220703125,-3.74076837001119,325.8999938964844,-0.008244312082538174 4209,2016-08-18,328.8999938964844,329.8999938964844,327.0,327.0,469273.0,0.004274790523616456,-2.052634960407331,0.4222208658854167,78.23832913343246,82.80187248278455,-5.386570212572451,-25.12366894662125,-42.43226947114579,-44.004979908257496,24.686995396450996,2.899993896484375,18.835483162604078,20.589993286132824,-13.574988102417251,54.7549746746829,3.507502591857815,37.67248398040783,2.8760058593750273,72.32140424302865,12.23176932576888,17.082490694275037,8,-6.5,-25.04998779296875,-50.34999465942383,-47.49999237060547,0.800018310546875,3,-0.007601094698672539,1.2191834652976932,327.5,1.5333455403645833,323.20001220703125,-2.0714215648875762,326.20001220703125,-0.007601094698672539 4210,2016-08-19,332.20001220703125,332.20001220703125,328.8999938964844,329.8999938964844,599832.0,0.010033500674328177,1.869558294744384,1.2105398416293227,80.33058860085227,82.21638406343374,-6.9043790557939815,-26.19085716057498,-45.25027198115657,-46.86873317727935,27.363251059121396,3.300018310546875,21.417078653570798,21.620010375976562,-12.560353854553455,55.80037460650658,4.529828260711554,38.71019249124157,-11.4000244140625,100.0,38.84080051256565,17.090182115264998,8,-7.5,-28.25,-54.2750129699707,-50.800010681152344,-7.300018310546875,4,-0.017459416307703868,-2.052634960407331,328.8999938964844,1.2191834652976932,327.5,1.5333455403645833,323.20001220703125,-0.017459416307703868 4211,2016-08-22,334.3999938964844,336.1000061035156,331.20001220703125,333.70001220703125,496585.0,0.006622461193896756,1.3902373668579595,0.3043374421165762,85.66610160245622,82.05742240245154,-7.038386449934592,-26.073221152290444,-46.784441135180714,-48.58010055531861,29.70338210114114,4.899993896484375,23.624348742153188,21.49999237060547,-12.525693708722429,55.525678449933366,4.48714933094152,38.51283541026942,-13.3720056152344,88.88882240187014,22.072888635486933,17.012843039663938,8,-5.9499969482421875,-27.699996948242188,-58.3499870300293,-52.99999237060547,-9.899993896484375,0,-0.011961722706365308,1.869558294744384,332.20001220703125,-2.052634960407331,328.8999938964844,1.2191834652976932,327.5,-0.011961722706365308 4212,2016-08-23,334.0,335.8999938964844,332.5,335.20001220703125,393156.0,-0.0011961540184961539,1.6154044790835251,-1.7143479966865762,87.43547184082529,82.18100249898369,-6.2797915019501716,-23.45779134809817,-45.48711359632216,-47.73356560493244,32.130055541274686,3.399993896484375,23.172963981547753,18.929998779296852,-14.640169380488828,52.50016693908253,2.144914699404012,35.71508285918969,-12.369131005859401,86.27448633791495,11.197150126388792,16.78508407989284,8,-5.5500030517578125,-26.649993896484375,-59.52499771118164,-52.599998474121094,-9.5,1,-0.011077880859375,1.3902373668579595,334.3999938964844,1.869558294744384,332.20001220703125,-2.052634960407331,328.8999938964844,-0.011077880859375 4213,2016-08-24,336.20001220703125,336.20001220703125,331.8999938964844,333.3999938964844,370647.0,0.006586862895303192,2.0714215648875762,-2.3333248563145315,87.01069364522816,82.25469045993927,-7.601801012053272,-23.275501666413618,-46.74895073995617,-49.4250025999184,34.544670431390934,4.300018310546875,22.91467305386641,18.860009765625023,-13.930963335848674,51.65098286709872,2.4645232148881746,35.25549631636187,-13.990377728515625,100.0,20.65647085812013,16.395486550736848,8,-7.70001220703125,-26.95001220703125,-61.17501449584961,-54.800010681152344,-13.0,2,-0.02111839930316084,1.6154044790835251,334.0,1.3902373668579595,334.3999938964844,1.869558294744384,332.20001220703125,-0.02111839930316084 4214,2016-08-25,334.29998779296875,336.20001220703125,332.20001220703125,336.20001220703125,304309.0,-0.005651470389871571,3.2104722132990684,-0.6785757103464812,74.79448710402397,81.32214662140112,-5.233105311636393,-19.342860423213153,-43.75229696922946,-47.03825551581019,36.43693655313937,4.0,21.451006864820897,15.039985656738281,-16.9523383095505,47.03230962302706,-0.9561763264060801,31.036147639882643,-11.250930650742191,73.9723335855556,-3.3034136605309214,15.996161983144383,8,-5.79998779296875,-25.04998779296875,-58.64999008178711,-52.899986267089844,-4.29998779296875,3,-0.004486987899410155,2.0714215648875762,336.20001220703125,1.6154044790835251,334.0,1.3902373668579595,334.3999938964844,-0.004486987899410155 4215,2016-08-26,334.20001220703125,335.0,331.6000061035156,333.1000061035156,256787.0,-0.000299059496225329,1.5185310772778136,-0.5789431416639897,74.38019030196439,80.42197370601266,-4.2822853387601185,-17.12822554373048,-42.569705539905726,-46.549386962672315,38.28171306705356,3.399993896484375,20.1384421485659,13.040010070800804,-17.67397622041176,43.75399636201337,-2.316983074805478,28.397003216407086,-10.361897760916406,60.0,-16.489300120987778,15.356993145606268,8,-5.70001220703125,-24.95001220703125,-57.80001449584961,-52.800010681152344,-4.70001220703125,4,-0.013464990531515397,3.2104722132990684,334.29998779296875,2.0714215648875762,336.20001220703125,1.6154044790835251,334.0,-0.013464990531515397 4216,2016-08-29,330.0,334.0,329.79998779296875,333.20001220703125,324454.0,-0.012567361022205459,-1.3333163792957292,-2.909085864891108,54.23728813559322,77.76778313092669,0.573780267403663,-10.762853729077733,-37.54889723532676,-41.94582861421793,39.8739848700847,4.4000244140625,18.511935299186575,7.114997863769531,-21.32183845301057,35.55183418054963,-7.103420294620491,21.333416022159554,-5.420171688230198,3.125178813252208,-67.67390802137402,14.218418158390046,8,-1.5,-19.29998779296875,-52.875003814697266,-48.599998474121094,-1.399993896484375,0,-0.015454563950047295,1.5185310772778136,334.20001220703125,3.2104722132990684,334.29998779296875,2.0714215648875762,336.20001220703125,-0.015454563950047295 4217,2016-08-30,330.1000061035156,332.70001220703125,328.0,331.0,425271.0,0.0003030487985322683,1.1860428805632244,0.28124701977912986,58.3333425475759,75.60294365688354,1.7382655869956807,-8.29533357484479,-36.797127152494056,-41.64399741487841,41.93717240333748,4.70001220703125,17.183298412086913,5.315003967285179,-19.279583306826794,29.909591241397152,-6.9822896697708074,17.612297604341165,-4.822966758030134,25.609792406344667,-40.611166037846886,12.29729363705598,8,1.5,-17.850006103515625,-51.875003814697266,-48.70000457763672,-5.800018310546875,1,-0.016964574371318042,-1.3333163792957292,330.0,1.5185310772778136,334.20001220703125,3.2104722132990684,334.29998779296875,-0.016964574371318042 4218,2016-08-31,330.8999938964844,332.20001220703125,329.20001220703125,330.20001220703125,445732.0,0.0024234710032629003,-1.2222372927333762,-0.7777627072666237,55.938707621792595,73.125207933368,1.644190225308762,-6.233039723811942,-36.81519481457781,-42.00627213559892,44.39696888265517,3.0,15.972216986431704,4.094992065429665,-14.562976247999757,22.752960378859086,-5.2339920912850175,13.423976222144347,-4.96757617930615,35.36572657779365,-26.594233571298616,9.328984156714702,8,1.20001220703125,-17.899993896484375,-52.52499771118164,-49.49999237060547,-8.29998779296875,2,-0.019341172603606904,1.1860428805632244,330.1000061035156,-1.3333163792957292,330.0,1.5185310772778136,334.20001220703125,-0.019341172603606904 4219,2016-09-01,332.1000061035156,336.6000061035156,331.20001220703125,332.1000061035156,397055.0,0.0036265102120449644,-5.000033908650097,0.0,62.20473670804558,71.1112243897228,1.0569893961192065,-4.721682075143349,-37.428886592479046,-42.78269704379056,47.075975823212275,5.70001220703125,15.217858587259343,3.4200042724609148,-7.574078183335473,14.414086728257303,-2.077036955437279,8.917045500359109,-5.5515327169462125,47.67445574067174,-12.935132427808007,5.497041227898199,9,0.1999969482421875,-18.800003051757812,-53.375003814697266,-50.70000457763672,-14.399993896484375,3,-0.02679913800938094,-1.2222372927333762,330.8999938964844,1.1860428805632244,330.1000061035156,-1.3333163792957292,330.0,-0.02679913800938094 4220,2016-09-02,333.70001220703125,334.70001220703125,331.0,334.6000061035156,239145.0,0.004817844246039815,5.727257594673325,-100.0,64.04493739898915,68.7088728115598,-0.34404565693222366,-5.210558161242034,-37.9250985936701,-43.9263507757322,47.5558400849881,3.70001220703125,14.241954311962957,4.14501037597654,-5.350358535370447,13.640379287323526,-0.6026740796969534,8.892694831650033,-6.34741620310615,66.27916467060557,5.459780088453549,4.747684455673486,9,-1.4000091552734375,-20.350006103515625,-52.075016021728516,-52.300010681152344,-12.800018310546875,4,-0.011087839591494286,-5.000033908650097,332.1000061035156,-1.2222372927333762,330.8999938964844,1.1860428805632244,330.1000061035156,-0.011087839591494286 4221,2016-09-05,335.8999938964844,338.1000061035156,334.0,334.3999938964844,274434.0,0.006592692864776595,-2.5652416208900566,-1.6666779695500322,74.51734494651174,67.2735253788583,-2.5802132027577045,-6.200524802256268,-38.60545225431849,-45.60624969416324,47.753374229988275,4.399993896484375,13.140181826370394,5.374992370605469,-2.292814692071488,13.042799433282426,1.5410888392669904,9.208895901943947,-7.807605084592012,78.21771408370272,10.54160906428173,3.833903531338485,9,-2.8499908447265625,-21.79998779296875,-53.54999923706055,-54.49999237060547,-13.699981689453125,0,-0.01905327184512151,5.727257594673325,333.70001220703125,-5.000033908650097,332.1000061035156,-1.2222372927333762,330.8999938964844,-0.01905327184512151 4222,2016-09-06,331.0,333.29998779296875,330.1000061035156,331.6000061035156,484053.0,-0.014587656997678944,-1.6666581895400734,-0.4000040690104167,56.60377358490566,63.89497870548913,2.066827424081282,-1.0802608315749467,-32.469340616978,-40.14072772451692,47.37630910874896,5.79998779296875,11.387157928326758,0.2999984741210824,-7.235740916604527,7.835737864846692,-3.467871221241751,4.067868169483916,-1.9068494589453167,20.224595813259725,-46.44385164905597,3.7678696953628057,9,2.0500030517578125,-16.899993896484375,-45.17500305175781,-49.599998474121094,-7.70001220703125,1,-0.007250736847384864,-2.5652416208900566,335.8999938964844,5.727257594673325,333.70001220703125,-5.000033908650097,332.1000061035156,-0.007250736847384864 4223,2016-09-07,334.29998779296875,334.3999938964844,331.20001220703125,331.79998779296875,304732.0,0.009969751640388935,1.3703460903768339,-4.166624281572656,59.50703355107559,62.196372755161526,-1.7109466039185008,-3.8864320172154976,-34.62734406918827,-42.922108992851236,47.0211709857836,3.399993896484375,9.120341874696692,3.1599868774413835,-4.120670912096614,10.44064466697938,-0.4803420173276436,6.800315772210411,-4.30615169566795,52.49977111816406,-12.897860358206032,3.640328894769008,9,-1.2499847412109375,-20.199981689453125,-48.37499237060547,-52.899986267089844,-13.399993896484375,2,-0.029913252662734147,-1.6666581895400734,331.0,-2.5652416208900566,335.8999938964844,5.727257594673325,333.70001220703125,-0.029913252662734147 4224,2016-09-08,331.20001220703125,336.6000061035156,329.6000061035156,334.8999938964844,322678.0,-0.009273035295045529,-1.0289873020225653,-1.47999267578125,48.226947284580156,59.29045686434107,1.00917985721577,-0.5467046035441854,-30.533260548528517,-39.29074055780404,46.557573903626235,7.0,6.631406909188684,-0.10998992919923012,-7.219032357501362,6.999052499102902,-3.664511143350296,3.444531284951836,6.899993896484375,18.82360121783088,-40.45394619504712,3.5545212141510576,9,1.8499908447265625,-17.100006103515625,-44.00001525878906,-49.800010681152344,-5.5,3,-0.025966201046332738,1.3703460903768339,334.29998779296875,-1.6666581895400734,331.0,-2.5652416208900566,335.8999938964844,-0.025966201046332738 4225,2016-09-09,320.0,330.0,320.0,329.6000061035156,514406.0,-0.033816460731378783,-1.0833320087865137,2.5946090843856453,30.64515996715258,56.669109290069876,11.156296587939323,10.739237792430743,-18.60675479166912,-27.572763587267104,45.27410654552011,11.20001220703125,3.683713270374085,-11.015002441406239,-19.43759440329984,-2.592410479512637,-15.226298422353011,-6.803706460459466,17.93000610351561,0.0,-53.23795393026836,4.211295980946796,9,9.050003051757812,-0.4499969482421875,-32.07499694824219,-38.599998474121094,6.0,4,-0.0071874618530273215,-1.0289873020225653,331.20001220703125,1.3703460903768339,334.29998779296875,-1.6666581895400734,331.0,-0.0071874618530273215 4226,2016-09-12,320.8999938964844,320.8999938964844,312.3999938964844,316.20001220703125,401871.0,0.0028124809265137607,2.6170353680629055,-0.48958111471741056,32.62597816170762,53.812735469417845,9.867378495956928,9.930988023345776,-18.65488065522868,-28.00816941395226,43.53655014369604,8.5,2.215719787571345,-9.850007629394554,-19.193623746077947,-0.5063915127111613,-14.52181568773625,-5.178199571052858,16.312811962890635,35.123949224828685,-13.35946070428048,4.671808058341683,9,4.350006103515625,4.350006103515625,-23.04998779296875,-34.449989318847656,4.100006103515625,0,0.0,-1.0833320087865137,320.0,-1.0289873020225653,331.20001220703125,1.3703460903768339,334.29998779296875,0.0 4227,2016-09-13,322.79998779296875,324.8999938964844,320.70001220703125,322.3999938964844,411124.0,0.0059208287087013645,-1.2105415324815085,0.08510541591725158,32.08551131681031,51.162380324419814,7.624809784695856,8.431791015663407,-19.46026624085289,-29.37671520815195,42.47405615595964,4.199981689453125,0.7227414384447002,-7.930012512207043,-17.34313212271138,1.483107098297296,-12.63657231745924,-3.223452706954845,12.92404934863282,42.97515971278181,0.9666021096138806,4.70655980525218,9,2.45001220703125,2.45001220703125,-21.42498779296875,-33.199989318847656,5.800018310546875,1,-0.0018586604976029708,2.6170353680629055,320.8999938964844,-1.0833320087865137,320.0,-1.0289873020225653,331.20001220703125,-0.0018586604976029708 4228,2016-09-14,324.79998779296875,326.5,323.1000061035156,323.8999938964844,450201.0,0.006195787099232186,-1.7200283206582112,2.250019073777371,37.33331271698034,48.39888876985701,5.217168592368296,6.555231573157357,-20.078064894858926,-30.831435461992612,41.22910513500812,3.70001220703125,0.4705477521009698,-5.795011901855446,-15.47679122870369,3.8867674249927973,-10.63590156527954,-0.9541222384313528,9.52460675392581,51.23961835391797,12.72591731318471,4.840889663424111,9,0.45001220703125,0.45001220703125,-21.324981689453125,-33.149986267089844,12.9000244140625,2,-0.004618226774553036,-1.2105415324815085,322.79998779296875,2.6170353680629055,320.8999938964844,-1.0833320087865137,320.0,-0.004618226774553036 4229,2016-09-15,326.3999938964844,327.20001220703125,322.8999938964844,324.79998779296875,510882.0,0.004926127351136067,1.6874755624219189,1.7777966159167204,39.999968699895376,45.72722558106882,3.0436596182047424,5.015474596790966,-20.40996904962884,-31.852161300854277,39.87633894637296,4.300018310546875,0.09619761129738436,-4.070005798339821,-13.907234450943974,5.7672228542643325,-8.988620124641898,0.8486085279622557,6.609124611385596,79.5454269598434,41.94234745912344,4.91861432630209,9,-1.149993896484375,-1.149993896484375,-22.899986267089844,-34.74999237060547,9.20001220703125,3,-0.016850490511174154,-1.7200283206582112,324.79998779296875,-1.2105415324815085,322.79998779296875,2.6170353680629055,320.8999938964844,-0.016850490511174154 4230,2016-09-16,326.3999938964844,327.79998779296875,325.1000061035156,327.0,645640.0,0.0,1.454549237747784,-0.3750023841766961,44.82757108719006,42.42836181892197,2.122453228888446,4.805028754377247,-19.173749450200205,-31.31969146441429,38.31278586393961,2.699981689453125,-0.27330492323682165,-3.7800048828124773,-13.743650001185472,6.183640235560517,-8.761827441998946,1.2018176763739916,5.372577134702453,90.90912693930369,46.92296465116507,4.981822559186484,9,-1.899993896484375,-1.149993896484375,-21.149993896484375,-33.54999542236328,11.20001220703125,4,-0.0021445517847501483,1.6874755624219189,326.3999938964844,-1.7200283206582112,324.79998779296875,-1.2105415324815085,322.79998779296875,-0.0021445517847501483 4231,2016-09-19,330.3999938964844,330.70001220703125,326.70001220703125,327.5,230223.0,0.012254902189944739,1.2856943560411198,-4.833273994201719,50.38758161688169,41.737673822474854,-3.0617425026770775,0.5164736453014598,-22.06221284660927,-34.80805434266023,36.531539310368,4.300018310546875,-0.8641063560050952,0.41999511718751137,-9.345600811761642,10.185591046136665,-4.462802847287094,5.3027930816621165,-18.0,96.99981689453125,48.59525018625457,4.882797964474581,9,-5.899993896484375,-5.149993896484375,-24.24999237060547,-36.79999542236328,4.600006103515625,0,-0.013317173056192289,1.454549237747784,326.3999938964844,1.6874755624219189,326.3999938964844,-1.7200283206582112,324.79998779296875,-0.013317173056192289 4232,2016-09-20,330.29998779296875,333.0,329.70001220703125,330.3999938964844,284655.0,-0.00030268191695836943,-4.077071155245674,-0.03448493586033443,49.21051765081919,40.593616500224144,-3.432432446380062,0.3426386935714163,-20.86437665225901,-34.18221802020287,34.755140199188936,3.29998779296875,-1.7101480889864433,0.5049896240234375,-9.078439955625925,10.0884192036728,-4.286725165801272,5.296704413848147,-17.53399353027345,73.2672220258221,22.254411026254253,4.7917147898246935,9,-5.79998779296875,-5.04998779296875,-23.399986267089844,-36.699989318847656,2.5,1,-0.016045982406426185,1.2856943560411198,330.3999938964844,1.454549237747784,326.3999938964844,1.6874755624219189,326.3999938964844,-0.016045982406426185 4233,2016-09-21,329.1000061035156,333.70001220703125,328.5,332.79998779296875,312057.0,-0.0036330055519265825,-1.122456605818277,36.99755874275252,46.05262523872012,40.352025161795254,-3.40579409291729,1.0365787413575163,-18.54175492521813,-32.42930494176562,32.93864837153461,5.20001220703125,-3.158996961484661,-0.3399917602538949,-9.438151050350939,8.75816752984315,-4.8890714053023885,4.209087884794599,-15.524651611328125,57.40742310572345,5.725621717832489,4.549079645048509,9,-6.0500030517578125,-3.850006103515625,-21.650001525878906,-35.50000762939453,-2.300018310546875,2,-0.0015192950189212295,-4.077071155245674,330.29998779296875,1.2856943560411198,330.3999938964844,1.454549237747784,326.3999938964844,-0.0015192950189212295 4234,2016-09-22,332.79998779296875,333.8999938964844,329.70001220703125,330.70001220703125,297901.0,0.011242727501771466,-1.048783755619734,-0.5675637779299082,48.87777265345199,42.377871015828525,-7.660539286006156,-2.931859001664975,-21.00782218435694,-35.52846946211474,31.03338618265616,4.79998779296875,-3.653811480672857,3.4349899291992188,-5.518056208528094,12.388036066926531,-1.0415331396644092,7.911512998062847,-18.017153837890646,87.49991330221461,36.10869524038425,4.476523068863648,9,-9.649993896484375,-7.54998779296875,-22.624984741210938,-39.199989318847656,-8.199981689453125,3,0.01472363159193013,-1.122456605818277,329.1000061035156,-4.077071155245674,330.29998779296875,1.2856943560411198,330.3999938964844,0.01472363159193013 4235,2016-09-23,329.70001220703125,333.3999938964844,328.70001220703125,332.5,475245.0,-0.009314830828257015,1.0434811453440545,-1.333343021566006,42.439029836581724,43.46821009081454,-3.3971661459362394,-0.1963655328081586,-16.587799749397675,-31.825232475636653,29.101444637494232,4.699981689453125,-4.646943904326008,0.5600143432617415,-8.10289252083345,9.222921207356933,-3.7714390887858826,4.891467775309366,-13.387805456640649,41.66677263074908,-6.069543962665655,4.331453432047597,9,-2.4000091552734375,-4.45001220703125,-16.57501220703125,-36.100013732910156,-1.300018310546875,4,0.01789503693672767,-1.048783755619734,332.79998779296875,-1.122456605818277,329.1000061035156,-4.077071155245674,330.29998779296875,0.01789503693672767 4236,2016-09-26,324.8999938964844,328.8999938964844,324.29998779296875,328.79998779296875,250987.0,-0.014558744715886585,1.2439020759365533,1.3928610354223434,42.542767583265,44.63012745375394,2.2684763598547306,4.429063061938052,-10.557547552669064,-26.469287743385507,27.2159461833676,5.4000244140625,-5.200645383574283,-3.9850036621093636,-12.839450237004144,4.869442912785416,-8.412226949556782,0.4422196253380548,-7.180764174406249,6.2500596046068795,-43.10879297919068,4.427223287447404,9,3.5,0.350006103515625,-10.574981689453125,-31.199989318847656,-6.899993896484375,0,0.03908898875226696,1.0434811453440545,329.70001220703125,-1.048783755619734,332.79998779296875,-1.122456605818277,329.1000061035156,0.03908898875226696 4237,2016-09-27,324.5,327.8999938964844,323.29998779296875,325.5,340411.0,-0.0012311292828519615,-1.705866513481492,0.256410657693963,37.105258508394755,44.60478809724444,3.2798925183787446,4.6251408817207675,-8.961406851887432,-25.455761287158793,25.595873048210493,4.600006103515625,-4.085009127379919,-4.1049972534179915,-13.149795340926971,4.939800834090988,-8.627396297172481,0.4174017903364984,-5.486309143969379,11.320863359062132,-36.08578631883895,4.5223990437545005,9,3.899993896484375,0.75,-6.9250030517578125,-28.849998474121094,-7.100006103515625,1,0.03235747303543923,1.2439020759365533,324.8999938964844,1.0434811453440545,329.70001220703125,-1.048783755619734,332.79998779296875,0.03235747303543923 4238,2016-09-28,324.5,328.5,324.5,325.79998779296875,278396.0,0.0,-5.153903939152073,1.29998779296875,40.40111857097136,44.64936030514176,3.612787397623208,4.343793967559122,-7.908235674906962,-24.93659286573302,23.923370484201065,4.0,-3.037483877966906,-3.7849975585937727,-12.940102730581089,5.370107613393543,-8.36255014458743,0.7925550273998851,-4.295404900733104,11.320863359062132,-38.06132791260261,4.577552585993658,9,4.0999908447265625,0.75,-6.599998474121094,-28.849998474121094,-6.899993896484375,2,0.025577774400520115,-1.705866513481492,324.5,1.2439020759365533,324.8999938964844,1.0434811453440545,329.70001220703125,0.025577774400520115 4239,2016-09-29,323.20001220703125,327.1000061035156,323.20001220703125,326.70001220703125,365919.0,-0.004006125710227293,-1.2285679408482142,2.692332973379032,56.40004003916025,45.93519018869401,4.929513311542564,5.209946050658914,-5.5001116868261875,-23.2235117832779,21.622267972248867,3.899993896484375,-2.0767669601607395,-4.639985656738304,-13.879125023505594,4.599153710028986,-9.259555340121949,-0.020415973354658945,-1.8997852039869372,0.0,-53.33074187531838,4.6195696833836335,9,5.3499908447265625,2.04998779296875,-4.32501220703125,-27.50000762939453,-13.0,3,0.011138537902131818,-5.153903939152073,324.5,-1.705866513481492,324.5,1.2439020759365533,324.8999938964844,0.011138537902131818 4240,2016-09-30,330.0,330.20001220703125,319.5,321.0,751209.0,0.021039565396467008,1.276592429063048,-2.5714285714285716,64.72496096408103,47.52823233838282,-1.459603747561573,-1.9831259607415177,-11.161022300722493,-29.742309520758567,19.373091824976864,10.70001220703125,-1.284963898923536,2.345002746582054,-6.541526310506583,11.231531803670691,-2.0982617819622646,6.788267275126373,3.899993896484375,98.1307291696376,40.741445284512665,4.443264528544309,9,-3.3000030517578125,-4.75,-11.125,-34.29999542236328,-16.5,4,-0.01636361786813445,-1.2285679408482142,323.20001220703125,-5.153903939152073,324.5,-1.705866513481492,324.5,-0.01636361786813445 4241,2016-10-03,329.5,331.20001220703125,328.8999938964844,330.6000061035156,271692.0,-0.0015151515151514694,1.0,-0.122222900390625,61.35597638865612,48.87772775369803,-1.2300459379949302,-2.0945712051521923,-9.542955760299265,-28.978736204948632,16.60519891181182,2.300018310546875,-0.6821874210014016,2.1650024414062727,-5.8938006973488655,10.223805580161411,-1.8643991279712964,6.194404010783842,4.111994018554697,85.46999629616104,25.172755599656696,4.029401569377556,10,-2.8000030517578125,-4.25,-10.625,-33.79999542236328,-16.29998779296875,0,-0.0033384100258441185,1.276592429063048,330.0,-1.2285679408482142,323.20001220703125,-5.153903939152073,324.5,-0.0033384100258441185 4242,2016-10-04,328.6000061035156,332.0,328.1000061035156,331.1000061035156,266982.0,-0.002731392705567104,-1.2285679408482142,2.272714662227771,56.690188897807786,50.05967927137444,-0.6666602262225183,-1.4583691620877062,-7.596120012693177,-27.827306951586593,14.645329074908991,3.899993896484375,-0.32717449571987345,1.385008239746071,-6.51389865767095,9.283915137163092,-2.564445208962468,5.33446168845461,4.729748034667978,72.800048828125,10.887930569065425,3.9494534487085122,10,-1.9000091552734375,-3.350006103515625,-9.0,-32.900001525878906,-26.600006103515625,1,-0.03225808249125961,1.0,329.5,1.276592429063048,330.0,-1.2285679408482142,323.20001220703125,-0.03225808249125961 4243,2016-10-05,324.29998779296875,327.5,323.29998779296875,326.29998779296875,399997.0,-0.01308587410431239,-1.100006103515625,0.8,46.623778436103834,49.80923546944687,3.2194289566327825,2.165065741240653,-2.2840898221800217,-23.274354336378394,12.743479629769046,5.300018310546875,-0.6204968343308792,-2.415010070800804,-9.664919975762643,4.834899834161035,-6.039965023281752,1.2099448816801441,8.75317126245119,38.39990234375,-20.402595015585717,3.624954952480927,10,2.1500091552734375,0.95001220703125,-2.3749847412109375,-28.59998321533203,-33.79998779296875,2,-0.02127657772497138,-1.2285679408482142,328.6000061035156,1.0,329.5,1.276592429063048,330.0,-0.02127657772497138 4244,2016-10-06,322.6000061035156,326.3999938964844,321.6000061035156,325.0,315854.0,-0.005242003556714225,-1.1818156597007885,1.1999969482421875,44.207322746439296,50.005712459431045,3.7105945078529317,3.359990183779928,0.2646017097861204,-21.35110972459455,10.592779477386058,4.79998779296875,-0.9306801203781561,-3.6849914550781477,-10.834308213327347,3.4643253031710515,-7.259649834202719,-0.11033307595357655,10.182089770795926,24.800048828125,-28.704336731142412,3.574658379124586,10,3.149993896484375,2.649993896484375,-0.0500030517578125,-26.900001525878906,-34.100006103515625,3,-0.015499069762557882,-1.100006103515625,324.29998779296875,-1.2285679408482142,328.6000061035156,1.0,329.5,-0.015499069762557882 4245,2016-10-07,317.70001220703125,324.0,317.5,323.0,300453.0,-0.015189069447543835,-1.2806968700810588,2.2083338631537455,31.157252831938308,48.74065526483919,7.520209789105024,8.515430475728067,5.964193683392182,-16.306771405113295,10.547352264235444,6.5,-1.164303474205326,-8.469985961914062,-16.102627085874815,-0.8373448379533102,-12.286306523894439,-4.653665399933686,14.81644174979408,1.37939453125,-44.69715884543904,3.816320561980362,10,7.04998779296875,7.54998779296875,5.0999908447265625,-21.800010681152344,-32.20001220703125,4,-0.023607175674619008,-1.1818156597007885,322.6000061035156,-1.100006103515625,324.29998779296875,-1.2285679408482142,328.6000061035156,-0.023607175674619008 4246,2016-10-10,320.8999938964844,321.70001220703125,317.20001220703125,317.20001220703125,275441.0,0.010072337319797953,-1.4324444701049974,-0.6981113606264755,37.22823315163713,48.75431911408834,4.127174967398844,5.602702243618296,3.640047056375465,-19.39023696722961,11.727248812706298,4.5,-1.7925044592337827,-5.2700042724609375,-12.90264539642169,2.362636851499815,-9.086324834441314,-1.4536837104805613,11.015801902067949,24.999896899988865,-16.90864440556371,3.816320561980362,10,3.70001220703125,4.350006103515625,1.9250106811523438,-24.99999237060547,-24.600006103515625,0,-0.02306012476544783,-1.2806968700810588,317.70001220703125,-1.1818156597007885,322.6000061035156,-1.100006103515625,324.29998779296875,-0.02306012476544783 4247,2016-10-11,322.20001220703125,323.8999938964844,318.6000061035156,321.70001220703125,399943.0,0.004051163400664359,1.7179679797173577,0.13513580389472207,40.65039776303264,48.78201680209515,2.756465281625424,4.4853993665342955,3.358636691279173,-20.633655257241628,12.261728281508802,5.29998779296875,-1.8922063546293657,-3.9399871826171875,-11.632876176220066,3.7529018109856906,-7.786431679418627,-0.09354268581574843,8.83283657602982,48.54374685194513,8.240629950361615,3.8464444968014324,10,2.399993896484375,2.29998779296875,1.3749923706054688,-25.550010681152344,-19.20001220703125,1,-0.027932959835572535,-1.4324444701049974,320.8999938964844,-1.2806968700810588,317.70001220703125,-1.1818156597007885,322.6000061035156,-0.027932959835572535 4248,2016-10-12,323.29998779296875,325.0,320.29998779296875,321.5,450161.0,0.0034139526513448093,-1.2380945460886752,3.5999755859375,36.151573927433844,46.53218723412555,1.6409279889658706,3.4438538396684066,3.36263322298322,-21.590224160073944,12.535193240602228,4.70001220703125,-1.6299397977270473,-2.765011596679699,-10.541698820786678,5.01167562742728,-6.65335520873316,1.1233320153737623,6.9028907955305385,66.30421441958435,30.65047859143519,3.8883436120534753,10,1.300018310546875,1.20001220703125,0.27501678466796875,-23.149978637695312,-15.5999755859375,2,-0.06588304545996027,1.7179679797173577,322.20001220703125,-1.4324444701049974,320.8999938964844,-1.2806968700810588,317.70001220703125,-0.06588304545996027 4249,2016-10-13,320.8999938964844,322.5,319.29998779296875,322.0,442014.0,-0.007423427117545289,2.0476218156452997,-0.6111186463666881,36.90471324782948,43.44104859898649,4.112865723167715,5.7030742173156455,6.729296938639777,-19.06571029697352,12.788864205898276,4.0,-1.1579248001865494,-4.89000549316404,-12.998709916739642,3.2186989304115627,-8.94435770495187,-0.8356532813762101,8.522712709126836,47.435736922414804,12.024487536447921,4.054352211787807,10,3.70001220703125,3.600006103515625,2.6750106811523438,-20.54998779296875,-11.399993896484375,3,-0.0947335446391151,-1.2380945460886752,323.29998779296875,1.7179679797173577,322.20001220703125,-1.4324444701049974,320.8999938964844,-0.0947335446391151 4250,2016-10-14,325.70001220703125,326.3999938964844,321.3999938964844,321.3999938964844,236504.0,0.014957988164048475,-1.3255714924451574,-3.909085864891108,51.19050538463565,42.31155182076199,-1.521223469897052,0.8937492140750578,2.2753164245065136,-23.723209816315773,12.682126655261888,5.5,-0.7465346206155345,-0.05498809814451988,-8.15864771280377,8.04867151651473,-4.106817905474145,3.996841709185105,2.9893327346651404,92.39148823246481,51.09012572955689,4.051829807329623,10,-1.100006103515625,-2.550018310546875,-2.1250076293945312,-22.800003051757812,-15.70001220703125,4,-0.11421556896775631,2.0476218156452997,320.8999938964844,-1.2380945460886752,323.29998779296875,1.7179679797173577,322.20001220703125,-0.11421556896775631 4251,2016-10-17,326.0,327.3999938964844,322.79998779296875,323.0,228580.0,0.0009210555165042322,-1.705866513481492,0.6976714477335472,52.238810049137946,41.816954170909796,-2.648405340326917,0.26058368317615077,2.3223158792656022,-23.883874286814887,12.116549890092752,4.600006103515625,-0.827676254475648,0.46499938964842613,-7.341141688630103,8.271140467926955,-3.4380711494908383,4.3680699287876905,1.9999849776164638,84.09095638061021,37.386325684992315,3.903070539139256,10,-3.649993896484375,-2.850006103515625,-1.6999969482421875,-23.099990844726562,-17.79998779296875,0,-0.12423312883435578,-1.3255714924451574,325.70001220703125,2.0476218156452997,320.8999938964844,-1.2380945460886752,323.29998779296875,-0.12423312883435578 4252,2016-10-18,325.0,327.6000061035156,322.3999938964844,325.0,395903.0,-0.0030674846625766694,1.0,0.0,50.72463896314355,42.272605340580874,-2.4728115538584916,0.8887288863203366,3.3102200329149696,-22.79525611151348,11.256895338983236,5.20001220703125,-1.8407984570859526,-0.27000122070313637,-7.74799507366896,7.2079926322626875,-4.008998147186048,3.4689957057797756,-7.79998779296875,68.67469436529092,16.77158544028017,3.738996926482918,10,-2.5999908447265625,0.5500030517578125,0.25,-22.099990844726562,-14.70001220703125,1,-0.08830772986778845,-1.705866513481492,326.0,-1.3255714924451574,325.70001220703125,2.0476218156452997,320.8999938964844,-0.08830772986778845 4253,2016-10-19,328.6000061035156,328.6000061035156,324.6000061035156,326.5,551940.0,0.011076941856971168,2.809512737418802,100.0,57.33695674708777,43.731453562875146,-6.033166836350233,-2.8993054899339086,-0.19582307944983768,-26.27682693627935,10.50075561253411,4.0,-2.6500321177594515,3.3550048828125227,-4.072247317534561,10.782257083159607,-0.35862121736101926,7.068630982986065,-11.19199401855468,100.0,39.815873570275215,3.7136261001735402,10,-5.6999969482421875,-3.0500030517578125,-3.350006103515625,-25.699996948242188,-19.800018310546875,2,-0.0779062861473323,1.0,325.0,-1.705866513481492,326.0,-1.3255714924451574,325.70001220703125,-0.0779062861473323 4254,2016-10-20,337.70001220703125,341.20001220703125,329.70001220703125,329.8999938964844,548006.0,0.027693262125652263,-1.8048843120689848,3.7142836382660254,59.846569072795795,46.91915536741486,-14.266230521421221,-12.240993942949785,-9.168332837502305,-35.17553861835876,10.221747921681406,12.600006103515625,-3.0317935492529955,12.210009765624989,3.5178678573998923,20.902151673850085,7.863938811512412,16.556080719737565,-19.84432036132813,82.3232486702517,25.82628534098413,4.346070954112556,10,-8.5,-8.5,-12.45001220703125,-34.80000305175781,-26.5,3,-0.08883624197682327,2.809512737418802,328.6000061035156,1.0,325.0,-1.705866513481492,326.0,-0.08883624197682327 4255,2016-10-21,335.6000061035156,338.1000061035156,334.3999938964844,337.70001220703125,264969.0,-0.00621855501215729,1.5517379271154514,-0.2692309197115704,57.493868363454766,49.170892613172384,-10.460077490018477,-10.199231631724047,-6.901352091146521,-32.84608488625054,10.12614876866991,3.70001220703125,-2.7679197538765834,9.815003967285179,0.17270878902064624,19.45729914554971,4.993856378152941,14.636151556417417,-16.343655036132816,70.21276250367265,16.662714490641967,4.821147589132253,10,-5.6999969482421875,-6.399993896484375,-10.350006103515625,-32.69999694824219,-23.399993896484375,4,-0.07777117291072122,-1.8048843120689848,337.70001220703125,2.809512737418802,328.6000061035156,1.0,325.0,-0.07777117291072122 4256,2016-10-24,337.6000061035156,339.20001220703125,336.29998779296875,337.3999938964844,369712.0,0.005959475457765873,-1.4166624281572657,-0.09524363129059916,60.765553383144656,51.405909904295946,-10.998689388260516,-11.804202188473141,-8.717366584768683,-34.56755003548244,10.90089222807699,3.600006103515625,-2.171932943242439,11.180003356933582,0.20277927002638307,22.15722744384078,5.691391313479983,16.668615400387182,-17.02703536775391,80.85105001469063,28.50763425158982,5.488612043453606,10,-7.350006103515625,-8.399993896484375,-12.725006103515625,-33.600006103515625,-23.5,0,-0.08175357110346981,1.5517379271154514,335.6000061035156,-1.8048843120689848,337.70001220703125,2.809512737418802,328.6000061035156,-0.08175357110346981 4257,2016-10-25,335.0,340.70001220703125,335.0,337.79998779296875,370529.0,-0.007701439740846472,-3.0714550408719345,-13.999084528532194,63.34166922882566,54.42703160445058,-7.143251452698053,-8.829945137325467,-5.8630801270819575,-31.769958793629144,11.96476349259561,5.70001220703125,-0.6170591893212531,8.05499725341798,-3.5234748158475213,19.63346932268348,2.265761218785201,13.84423328805076,-13.18940677596214,62.650542606016366,8.190448527211437,5.789236034632764,10,-4.75,-5.79998779296875,-10.125,-30.699996948242188,-19.100006103515625,1,-0.07999996356110073,-1.4166624281572657,337.6000061035156,1.5517379271154514,335.6000061035156,-1.8048843120689848,337.70001220703125,-0.07999996356110073 4258,2016-10-26,332.79998779296875,337.5,330.1000061035156,334.0,310997.0,-0.0065672006180037545,-1.2424306878502598,0.4285776566757493,62.561551916330735,57.27779145650628,-3.8598536196040527,-6.299199541198618,-3.56773185707209,-29.378358538864347,12.6219303679501,7.399993896484375,0.5624172896526147,5.4399856567382585,-6.362316928806308,17.242288242282825,-0.46116563603402483,11.341136949510542,-9.82602942995129,26.956309442934785,-29.96444507887804,5.901151292772285,10,-1.4999847412109375,-3.5999755859375,-7.92498779296875,-26.999984741210938,-24.5,2,-0.06760817555677623,-3.0714550408719345,335.0,-1.4166624281572657,337.6000061035156,1.5517379271154514,335.6000061035156,-0.06760817555677623 4259,2016-10-27,326.79998779296875,333.3999938964844,326.70001220703125,332.8999938964844,348830.0,-0.018028846815140276,-1.1269927387047864,5.083286709729922,60.911238515660564,58.35787291550905,3.4252777357458513,-0.016516805964386094,2.4147164120126945,-23.149459801802664,13.333482380179563,6.699981689453125,1.4330789719828658,-0.7400131225585938,-12.383925050358641,10.903898805241454,-6.561969086458589,5.081942841341402,-2.7324661993104655,0.714111328125,-60.62019260254672,5.821955963900012,10,5.0000152587890625,2.4000244140625,-2.6499862670898438,-19.899978637695312,-20.0,3,-0.05507956142092385,-1.2424306878502598,332.79998779296875,-3.0714550408719345,335.0,-1.4166624281572657,337.6000061035156,-0.05507956142092385 4260,2016-10-28,324.6000061035156,328.5,321.6000061035156,326.0,505005.0,-0.0067318903660633644,1.156250149011754,0.2295069665057408,54.54546817849854,58.61416826321579,6.093623968300278,1.8531817301970932,4.464834782518153,-20.577763611109503,13.670969875379072,6.899993896484375,2.398319497562511,-2.6699951171875114,-14.324153904695777,8.984163670320754,-8.497074510941673,3.15708427656665,16.600006103515625,15.706801263523198,-48.14887730342321,5.827079393754145,10,6.8000030517578125,4.600006103515625,-0.4000091552734375,-17.699996948242188,-18.70001220703125,4,-0.0412815577465242,-1.1269927387047864,326.79998779296875,-1.2424306878502598,332.79998779296875,-3.0714550408719345,335.0,-0.0412815577465242 4261,2016-10-31,328.3999938964844,331.5,322.5,325.0,682661.0,0.011706678131598425,-1.1428586998775663,-2.428577656675749,57.175907774709536,59.330975908945334,2.9836384825765663,-2.1433308505754667,0.4851271676415081,-23.90671745858964,14.141442394702908,9.0,3.67879710416787,1.1849929809570199,-10.435186555489452,12.805172517403491,-4.625096787266216,6.995082749180256,12.408018188476547,35.602018952847956,-28.94337692350051,5.810089768223232,10,3.0000152587890625,0.800018310546875,-2.1249923706054688,-21.499984741210938,-21.79998779296875,0,-0.04933003042186279,1.156250149011754,324.6000061035156,-1.1269927387047864,326.79998779296875,-1.2424306878502598,332.79998779296875,-0.04933003042186279 4262,2016-11-01,318.0,340.0,317.5,336.70001220703125,1063186.0,-0.03166867871429557,-1.284262543956129,-5.500013463661578,44.95239257812501,57.954913223505024,13.730130340897688,7.822904232184669,10.593741942771146,-12.981209815394493,15.047630398584818,22.5,3.812926217651693,-8.685000610351551,-20.986183396564172,3.61618217586107,-14.835592003457862,-2.5344092172452406,22.423851965332005,2.2222222222222223,-59.53537928750792,6.150591393106301,11,11.350006103515625,11.20001220703125,8.824996948242188,-11.099990844726562,-13.600006103515625,1,-0.01226413174995089,-1.1428586998775663,328.3999938964844,1.156250149011754,324.6000061035156,-1.1269927387047864,326.79998779296875,-0.01226413174995089 4263,2016-11-02,317.3999938964844,319.3999938964844,312.6000061035156,319.3999938964844,609571.0,-0.0018868116462755768,5.79998779296875,0.10695180184149801,46.548324302459825,56.47733047124547,14.05206411297354,8.305292118998295,10.81846537536353,-11.855440664368132,14.916129532242145,6.79998779296875,3.8708539343531925,-8.94000701904298,-21.89261929743367,4.012605259347708,-15.416313158238324,-2.463700879847636,22.600006103515625,17.51820752626016,-44.14869366703496,6.476306139195355,11,9.250015258789062,9.500015258789062,9.425003051757812,-9.699996948242188,-14.899993896484375,2,-0.004725898011482599,-1.284262543956129,318.0,-1.1428586998775663,328.3999938964844,1.156250149011754,324.6000061035156,-0.004725898011482599 4264,2016-11-03,317.6000061035156,318.70001220703125,316.0,317.20001220703125,409490.0,0.0006301581943208845,1.0769275913471132,-0.1999969482421875,41.2147450855783,54.668538995925864,11.95860044254971,8.128224480858535,10.299009978165657,-11.443353368750195,14.514156498373005,2.70001220703125,4.077969769027732,-8.48999481201173,-21.930375689158154,4.950386065134694,-15.210185250584914,-1.7698043734385465,22.399993896484375,18.248179247373983,-37.89923109466216,6.720190438573201,11,9.050003051757812,9.300003051757812,9.324989318847656,-9.25,-14.600006103515625,3,-0.029282172959139374,5.79998779296875,317.3999938964844,-1.284262543956129,318.0,-1.1428586998775663,328.3999938964844,-0.029282172959139374 4265,2016-11-04,310.20001220703125,317.8999938964844,310.1000061035156,317.5,458990.0,-0.023299728445447476,-1.0799967447916667,-18.25024795910582,35.150390819947475,51.82240982223729,17.18375868518143,15.74477035003298,17.29020888734533,-3.485640379128313,13.422628346493246,7.79998779296875,3.5109475704964552,-15.514988708496105,-30.292963512490246,-0.7370139045019641,-22.903976110493204,-8.126001306499006,28.155988159179685,0.3344686419062569,-50.118709606535354,7.388987401997078,11,15.199996948242188,15.449996948242188,16.699989318847656,-1.52587890625e-05,-7.100006103515625,4,-0.010960748808073184,1.0769275913471132,317.6000061035156,5.79998779296875,317.3999938964844,-1.284262543956129,318.0,-0.010960748808073184 4266,2016-11-07,313.5,316.70001220703125,312.70001220703125,315.0,469437.0,0.010638258101570708,-1.5806654853317583,0.20547979565729957,39.63963963963965,49.188850978994395,11.293284699271396,12.503003829839656,13.7467434486108,-6.31961772730574,12.230883089268357,6.5,2.090852970973515,-11.845001220703125,-27.4764777041529,3.7864752627466487,-19.660739462428012,-4.029262978978238,22.595520825195308,11.37121936631614,-35.257837242911876,7.815738241724881,11,11.550003051757812,12.150009155273438,12.474998474121094,-3.3000030517578125,-8.29998779296875,0,-0.02424244371137363,-1.0799967447916667,310.20001220703125,1.0769275913471132,317.6000061035156,5.79998779296875,317.3999938964844,-0.02424244371137363 4267,2016-11-08,313.20001220703125,314.5,312.6000061035156,313.6000061035156,264952.0,-0.0009568988611443618,-1.3749833107631273,0.26666259765625,35.24904281758023,46.154127745799904,9.136550599498719,12.747746506607314,13.79152374095787,-5.544246111818325,11.475336825947718,1.899993896484375,0.7680718785460385,-11.694989013671886,-28.201378993224694,4.811400965880921,-19.94818400344832,-3.4417940238954543,20.815867440429656,33.33344271547736,-6.274199948244345,8.253194989776416,11,11.849990844726562,12.449996948242188,12.774986267089844,-3.0000152587890625,-9.70001220703125,1,-0.0210728156011466,-1.5806654853317583,313.5,-1.0799967447916667,310.20001220703125,1.0769275913471132,317.6000061035156,-0.0210728156011466 4268,2016-11-09,302.0,306.0,297.0,300.0,1180821.0,-0.03575993541030842,-1.25,-5.0000762951094835,17.127053192768855,41.2892182654786,17.330629039891505,23.473707593188692,24.57513155782192,6.022947137421113,11.560037648507747,16.20001220703125,-1.34231534469086,-21.830001831054688,-41.25945241411728,-2.400551247992098,-31.544727122585982,-12.115276539523393,30.10260976394528,23.04146169272613,-10.70181438513631,9.714725291531295,11,16.5,17.100006103515625,23.974998474121094,9.650009155273438,3.5,2,0.007946999657233,-1.3749833107631273,313.20001220703125,-1.5806654853317583,313.5,-1.0799967447916667,310.20001220703125,0.007946999657233 4269,2016-11-10,290.5,305.70001220703125,290.1000061035156,305.70001220703125,825112.0,-0.038079470198675525,1.0526307335857723,-7.600006103515625,14.599671061614387,36.85079636360258,25.859361843324166,34.340075755288126,35.477824907580555,17.715213894051203,11.694875069226086,15.600006103515625,-3.8900870970140886,-31.81000213623048,-56.301624576844574,-7.318379695616386,-44.055813356537556,-19.564190915923405,38.09234878755075,1.4388275975629836,-26.547404526847444,12.24581122030705,11,24.550003051757812,25.150009155273438,35.349998474121094,22.699996948242188,20.5,3,0.04130808950086062,-1.25,302.0,-1.3749833107631273,313.20001220703125,-1.5806654853317583,313.5,0.04130808950086062 4270,2016-11-11,288.5,292.70001220703125,288.20001220703125,291.3999938964844,659992.0,-0.0068846815834767705,-1.5714509927018756,0.19078891891566313,11.459952733671528,31.77124580348725,24.808987138245243,35.21578086307227,36.79338204287728,20.138906721500803,12.731995499002696,4.5,-6.565558358624628,-31.950001525878918,-60.64685624876722,-3.2531468029906137,-46.2984288873231,-17.601574164434737,35.47326766546655,1.052588747258772,-19.410233312556027,14.348427361444163,11,25.600006103515625,26.20001220703125,37.0,25.449996948242188,23.0,4,0.05025996533795496,1.0526307335857723,290.5,-1.25,302.0,-1.3749833107631273,313.20001220703125,0.05025996533795496 4271,2016-11-14,285.5,292.6000061035156,283.6000061035156,290.29998779296875,730394.0,-0.010398613518197597,-1.0930291975983308,1.6551716880465552,11.388440832058976,28.041917831702133,23.561398647324097,36.918903031773425,38.98904435076065,23.731481506548675,14.150376987872082,9.0,-9.062417969249168,-32.92500152587888,-65.43526746978722,-0.4147355819705467,-49.18013449783302,-16.669868553924744,33.46501190128561,6.148848775988093,-8.606658671385464,16.255132971954158,11,16.0,26.900009155273438,39.5,28.550003051757812,26.100006103515625,0,0.06164625605434537,-1.5714509927018756,288.5,1.0526307335857723,290.5,-1.25,302.0,0.06164625605434537 4272,2016-11-15,296.29998779296875,297.0,286.5,286.70001220703125,599690.0,0.03782832852178197,-1.1,-2.0,24.896819453352975,25.636195070690263,10.459482274859454,25.147883341027182,27.65159758323705,13.465148647251908,15.323002528949466,11.5,-11.028981643511656,-20.690013122558582,-54.48648974830627,13.106463503189104,-37.588251435432426,-3.791774809684739,17.00662318067367,56.69636227644846,41.687887843810486,16.898238312873843,11,4.8500213623046875,16.100021362304688,28.625015258789062,17.800018310546875,13.800018310546875,1,0.03003720816985367,-1.0930291975983308,285.5,-1.5714509927018756,288.5,1.0526307335857723,290.5,0.03003720816985367 4273,2016-11-16,303.0,303.70001220703125,295.0,298.3999938964844,870361.0,0.022612259477083452,1.8999893189019832,0.4791685210381089,33.78746616663271,24.810941857474084,1.6785362234452919,17.319633381546794,20.374515142999485,7.26493045702523,16.434298621079627,8.70001220703125,-13.499486394588871,-12.710000610351585,-46.59407105812579,21.17406983742262,-29.65203583423869,4.232034613535518,5.553554194422134,87.78275356855337,68.03460036683275,16.9420352238871,11,-2.25,9.400009155273438,21.550003051757812,11.100006103515625,7.0,2,0.0016501650165017256,-1.1,296.29998779296875,-1.0930291975983308,285.5,-1.5714509927018756,288.5,0.0016501650165017256 4274,2016-11-17,307.70001220703125,308.0,302.8999938964844,305.0,633061.0,0.015511591442347372,2.090924223648436,0.5869583966351097,38.8669332967712,25.223891021565613,-5.110942688433852,10.811152209190595,15.240086085473365,3.0300543965220186,15.847805091575035,5.100006103515625,-14.548651070900064,-6.509988403320335,-38.91927198955091,25.899295182910237,-22.71463019643562,9.69465338979495,-24.100006103515625,98.77054152455352,75.26796843736162,16.20464179311528,11,-7.5500030517578125,4.6999969482421875,16.849990844726562,6.399993896484375,3.0,3,-0.007149860642680084,1.8999893189019832,303.0,-1.1,296.29998779296875,-1.0930291975983308,285.5,-0.007149860642680084 4275,2016-11-18,309.5,311.70001220703125,307.5,308.79998779296875,514578.0,0.005849813849723384,-1.5454713596093737,0.25926260822388497,37.21245232918517,24.954203542626225,-7.845732139446909,7.331447823859207,13.378705832873038,1.6321528140294959,15.069970983003081,4.20001220703125,-15.740537217919723,-3.405000305175804,-34.25202234703539,27.442021736683785,-18.828511326105627,12.018510715754019,-25.411994018554708,92.17077676450752,67.29886622905471,15.423511020929798,11,-10.449996948242188,2.9000091552734375,15.050003051757812,4.600006103515625,2.79998779296875,4,0.004846526655896577,2.090924223648436,307.70001220703125,1.8999893189019832,303.0,-1.1,296.29998779296875,0.004846526655896577 4276,2016-11-21,310.0,312.20001220703125,307.1000061035156,308.1000061035156,532833.0,0.001615508885298933,-1.6153918384913337,2.7142296625686635,43.75000000000001,25.898754340672866,-9.939681834310818,4.909414189615575,12.792843705176665,1.5907268172322802,14.079126726234842,5.100006103515625,-16.773035102749077,-1.5249999999999773,-30.106616655647827,27.056616655647872,-15.815808327823902,12.765808327823947,-24.807513769531283,91.43964528378959,61.07120861646015,14.290808327823912,11,-12.099990844726562,2.4000091552734375,13.875,4.100006103515625,5.20001220703125,0,0.004838709677419395,-1.5454713596093737,309.5,2.090924223648436,307.70001220703125,1.8999893189019832,303.0,0.004838709677419395 4277,2016-11-22,308.20001220703125,311.8999938964844,305.5,311.29998779296875,453918.0,-0.005806412235383029,1.9767497977317567,-1.631571339083506,42.94479733654485,28.767392578870197,-9.972216199019897,4.8471863321314,14.423031210635202,3.94407014809002,12.894021614995829,6.399993896484375,-16.9017363733642,-1.9849884033203011,-28.360354909639398,24.390378102998795,-15.17267165647985,11.202694849839247,-21.38707441796879,76.74420255140967,42.90170965793097,13.187683253159548,11,-10.300003051757812,4.1999969482421875,14.54998779296875,11.349990844726562,6.79998779296875,1,0.01103177729337812,-1.6153918384913337,310.0,-1.5454713596093737,309.5,2.090924223648436,307.70001220703125,0.01103177729337812 4278,2016-11-23,310.29998779296875,313.1000061035156,308.0,308.0,425086.0,0.0068136778155831745,-3.4348114534405436,-0.7419373892498523,44.560339577692766,32.09635574732335,-12.036824855556858,1.0278366976045845,12.109680480675934,2.5350327457581443,12.631101624262147,5.100006103515625,-17.559822379375817,1.2399871826171989,-22.898420207876484,25.37839457311088,-10.82921651262967,13.309190877864069,-21.96382553882819,72.5488729453018,35.21636869157852,12.069203695246845,11,-11.949981689453125,2.1000213623046875,13.675018310546875,14.95001220703125,3.9000244140625,2,-0.0006444785604907688,1.9767497977317567,308.20001220703125,-1.6153918384913337,310.0,-1.5454713596093737,309.5,-0.0006444785604907688 4279,2016-11-24,308.79998779296875,311.0,308.1000061035156,310.20001220703125,230769.0,-0.004834031772507852,-1.071433242506812,-0.6087094976514609,48.85618829161265,36.25149303153903,-8.5691172462449,1.170174749032185,13.322895001835718,4.644427299832898,12.992832348069896,2.899993896484375,-18.07985529026871,0.6399871826171761,-22.009787257229164,23.289761622463516,-10.684900037306022,11.964874402540374,-18.482718030878175,43.42085714170987,1.3501727152630494,11.324887219923184,11,-10.449981689453125,3.6000213623046875,15.425018310546875,16.45001220703125,11.300018310546875,3,0.0038860500468536063,-3.4348114534405436,310.29998779296875,1.9767497977317567,308.20001220703125,-1.6153918384913337,310.0,0.0038860500468536063 4280,2016-11-25,311.20001220703125,312.1000061035156,308.79998779296875,309.8999938964844,289895.0,0.007772100093707213,1.1290398795050256,-0.928568314587148,48.09287872423339,40.3297639084473,-8.281396695373246,-2.408712304449523,10.658060706993638,2.845199485813282,13.469469332455338,3.300018310546875,-16.454163599553226,3.7100112915039176,-17.64807968571,25.068102268717837,-6.969034197103042,14.389056780110877,-19.06012353762668,75.00010038668952,27.846274010656167,10.67904548860695,11,-11.400009155273438,0.9499969482421875,18.0,15.599990844726562,6.899993896484375,4,-0.001606683741603998,-1.071433242506812,308.79998779296875,-3.4348114534405436,310.29998779296875,1.9767497977317567,308.20001220703125,-0.001606683741603998 4281,2016-11-28,312.20001220703125,315.5,311.0,311.0,371183.0,0.003213367483207996,-6.499923706830781,0.923073311580084,49.18032786885246,43.027931510169466,-5.694547198609598,-4.937764279272642,9.270459423095133,2.3605107381545167,14.099174606859771,4.5,-13.208868526922572,5.52001037597654,-13.611846044649951,24.65186679660303,-4.045917834336706,15.085938586289785,-18.383314142897802,67.0001220703125,17.35049584882009,9.565928210313254,11,-6.95001220703125,-0.0500030517578125,17.349998474121094,14.599990844726562,-0.600006103515625,0,0.00032022928260233563,1.1290398795050256,311.20001220703125,-1.071433242506812,308.79998779296875,-3.4348114534405436,310.29998779296875,0.00032022928260233563 4282,2016-11-29,314.1000061035156,314.1000061035156,310.20001220703125,312.0,438786.0,0.006085822620738535,2.7142691061282025,1.749987284471797,61.7021377069308,46.129561681313696,-5.3686489812954505,-7.531036984136392,7.000174827839828,0.9745440463906334,13.548331140314257,3.899993896484375,-9.263919700820736,7.6150039672851335,-11.106142394439246,26.336150329009513,-1.7455692135770278,16.975577148147295,-18.114977845795522,81.33341471354166,27.148245829816794,9.360573180862186,11,-4.9000091552734375,-1.9499969482421875,15.625,12.699996948242188,4.399993896484375,1,0.0035020887683558932,-6.499923706830781,312.20001220703125,1.1290398795050256,311.20001220703125,-1.071433242506812,308.79998779296875,0.0035020887683558932 4283,2016-11-30,315.8999938964844,317.3999938964844,314.1000061035156,315.0,2025416.0,0.005730620050913071,-1.4444519797000215,0.4285672765320506,80.23810994328812,50.72635908648225,-5.7511308946361055,-9.959807399446504,4.8818626744837275,-0.2877476205851508,13.898368171893127,3.29998779296875,-4.70982558259459,9.489991760253929,-9.058259965734408,28.038243486242266,0.21586589725973226,18.764117623248126,-17.963468464536277,83.87094657119793,22.06304721042948,9.274125862994168,11,-4.4499969482421875,-4.0999908447265625,13.82501220703125,10.900009155273438,7.899993896484375,2,-0.002848983583011,2.7142691061282025,314.1000061035156,-6.499923706830781,312.20001220703125,1.1290398795050256,311.20001220703125,-0.002848983583011 4284,2016-12-01,308.29998779296875,317.1000061035156,307.29998779296875,316.5,658126.0,-0.02405826606633632,1.0851048633205636,-9.111186463666881,70.79831717268598,54.45812184687122,2.1712633718246366,-3.259368592418582,11.949388806175989,7.8335741394952265,14.273084010345366,9.800018310546875,-1.6759074610448579,2.3549865722656023,-15.464046066705919,20.174019211237123,-6.554529747220158,11.264502891751363,-8.027846145276271,9.900984115761261,-57.13036717697561,8.909516319485752,12,3.1500091552734375,3.5000152587890625,21.95001983642578,18.500015258789062,11.70001220703125,3,0.019137283969094865,-1.4444519797000215,315.8999938964844,2.7142691061282025,314.1000061035156,-6.499923706830781,312.20001220703125,0.019137283969094865 4285,2016-12-02,306.79998779296875,309.70001220703125,306.0,307.70001220703125,387054.0,-0.004865391045708711,-1.960009765625,0.10975891149171188,73.10195127247114,57.71944976603468,3.6296901230190883,-2.136699967854156,12.988436888123772,9.899361314912028,14.950600088092223,3.70001220703125,0.19385982056274997,1.0249877929687727,-16.687678000279107,18.737653586216652,-7.831345103655167,9.881320689592712,-4.472503875421239,7.017440537537979,-64.91789536882078,8.856332896623938,12,4.6500091552734375,5.0000152587890625,23.70001983642578,20.000015258789062,14.300018310546875,4,0.04335077848673796,1.0851048633205636,308.29998779296875,-1.4444519797000215,315.8999938964844,2.7142691061282025,314.1000061035156,0.04335077848673796 4286,2016-12-05,305.8999938964844,309.79998779296875,304.70001220703125,306.79998779296875,558933.0,-0.002933487393394829,-2.090934312374576,0.999966092499661,63.25968364552044,59.97665935592086,4.343725824733667,-1.9344534511110965,13.562259640412663,11.335314976966572,15.722183057231065,5.0999755859375,1.346357362260278,0.5049942016601676,-16.8319757817452,17.841964185065535,-8.163490790042545,9.17347919336288,-1.7638087814644337,9.448688342989236,-61.75338797392619,8.668484991702694,12,5.1500091552734375,5.9000091552734375,24.40001678466797,20.900009155273438,15.300018310546875,0,0.039882355182915497,-1.960009765625,306.79998779296875,1.0851048633205636,308.29998779296875,-1.4444519797000215,315.8999938964844,0.039882355182915497 4287,2016-12-06,306.6000061035156,307.79998779296875,305.3999938964844,307.3999938964844,234553.0,0.002288369470409668,2.0000381475547417,0.8888813536333119,55.96027861959412,61.24331924946546,3.791613453427658,-3.3247347369763247,12.550380521447437,11.153630381274581,16.520965793629795,2.399993896484375,2.5529983686910214,1.5350067138671761,-15.423554701517787,18.49356812925214,-6.944273993825334,10.014287421559686,10.79998779296875,14.96060343191086,-51.90749061758492,8.479280707692489,12,4.4499969482421875,5.1999969482421875,23.70000457763672,20.199996948242188,19.100006103515625,1,0.016307892695579085,-2.090934312374576,305.8999938964844,-1.960009765625,306.79998779296875,1.0851048633205636,308.29998779296875,0.016307892695579085 4288,2016-12-07,304.3999938964844,308.5,303.20001220703125,307.29998779296875,470679.0,-0.007175512600245959,-1.0000115161600516,3.625047684443427,44.04328431053915,60.70855214045729,5.662132582571587,-0.9862685217467515,14.40653146234979,13.78141003200244,15.633716120459415,5.29998779296875,3.019555175566552,-0.785005187988304,-17.686115943073162,16.116105567096554,-9.235560565530704,7.6655501895540965,12.759999999999991,8.632965585377903,-51.96075040149497,8.45055537754242,12,5.9000091552734375,-2.899993896484375,24.875015258789062,22.400009155273438,22.0,2,0.046320651728759765,2.0000381475547417,306.6000061035156,-2.090934312374576,305.8999938964844,-1.960009765625,306.79998779296875,0.046320651728759765 4289,2016-12-08,302.5,306.70001220703125,302.20001220703125,305.3999938964844,588061.0,-0.0062417671963899135,-1.5714509927018756,1.0,37.41006641418299,59.52157299489613,7.347122032579136,1.9592838192295403,15.975405227115516,16.126416503023734,14.151131569878736,4.5,3.6616986812342702,-3.284999084472645,-18.784987943972737,12.214989775027448,-11.034993514222663,4.464995345277373,14.101594628906241,3.9472204821792833,-50.477201214495956,7.749994429750036,12,7.3000030517578125,-1.3499908447265625,24.275009155273438,24.300003051757812,22.899993896484375,3,0.07041318278667363,-1.0000115161600516,304.3999938964844,2.0000381475547417,306.6000061035156,-2.090934312374576,305.8999938964844,0.07041318278667363 4290,2016-12-09,303.0,304.5,300.20001220703125,303.79998779296875,647350.0,0.0016528925619834212,2.9090581217922042,0.27585844023277595,37.41006641418299,58.213766166599534,6.215224552536029,2.741862334521045,14.9240506893168,16.043726973896128,12.52844107744144,4.29998779296875,4.047857702335818,-3.5099990844726676,-16.80549405645297,9.785495887507636,-10.157746570462791,3.137748401517456,12.73749968359374,29.16661368462546,-19.72567307101803,6.647747485990139,12,5.8000030517578125,-2.25,23.775009155273438,23.800003051757812,21.79998779296875,4,0.05610561056105601,-1.5714509927018756,302.5,-1.0000115161600516,304.3999938964844,2.0000381475547417,306.6000061035156,0.05610561056105601 4291,2016-12-12,303.1000061035156,304.5,300.79998779296875,303.29998779296875,532620.0,0.0003300531469163648,1.846156554808268,0.24998092622262913,40.22987564966764,55.82795927134807,5.239637889769824,4.245689329612674,14.278603352025755,16.346688716809695,10.467799288396865,3.70001220703125,4.177741829097499,-4.2899932861328125,-13.40190990202052,4.821923329754895,-8.845951594076666,0.2659650218110414,11.394494581953097,34.939736886614156,-9.998639195430847,4.555958307943858,12,5.6999969482421875,-2.600006103515625,22.425003051757812,22.550003051757812,25.699981689453125,0,0.059386339945676436,2.9090581217922042,303.0,-1.5714509927018756,302.5,-1.0000115161600516,304.3999938964844,0.059386339945676436 4292,2016-12-13,305.20001220703125,306.3999938964844,301.29998779296875,303.6000061035156,502373.0,0.006928426463965298,1.550022506885581,-8.000763009308713,40.229945536138146,51.38260767055363,1.949403307755233,3.0004738363842307,11.67532638469038,14.624438217799877,8.877079994573194,5.100006103515625,4.218846936832051,-2.6349884033203352,-10.205367395261703,4.935390588621033,-6.420177899290991,1.1502010926503203,8.150929400162454,60.241052453543354,18.018807443133518,3.7851894959706733,12,3.4499969482421875,-4.70001220703125,20.149993896484375,20.449996948242188,23.0,1,0.05242463748378379,1.846156554808268,303.1000061035156,2.9090581217922042,303.0,-1.5714509927018756,302.5,0.05242463748378379 4293,2016-12-14,303.5,306.8999938964844,303.1000061035156,305.5,406626.0,-0.005570157729476333,-1.7142888283378745,-1.2499952316466079,39.9239962868415,47.95212757212646,1.9059293194575844,4.9960136328977,12.980560733556104,16.69296245341559,8.137749935080892,3.79998779296875,4.028394422779797,-4.3600006103515625,-11.866180945001815,3.1461797242986904,-8.113090777676689,-0.606910443026436,8.79886725518071,49.25368375503883,6.8863305206391985,3.7530901673251127,12,1.5,-3.0,21.850006103515625,22.150009155273438,23.600006103515625,2,0.07314666295562189,1.550022506885581,305.20001220703125,1.846156554808268,303.1000061035156,2.9090581217922042,303.0,0.07314666295562189 4294,2016-12-15,305.5,307.20001220703125,303.20001220703125,303.29998779296875,554685.0,0.006589785831960571,-2.333384196739656,-1.100006103515625,38.99612580300038,44.16259140885193,-0.5956572614523452,2.975287994268683,10.655687461463287,14.99541303538956,7.9007626897400085,4.0,2.8606830878945857,-2.25,-9.830168505049471,5.330168505049471,-6.040084252524707,1.5400842525247072,5.830958851328774,75.714111328125,35.92654484914236,3.7900842525247356,12,-0.5,-5.0,13.300003051757812,13.600006103515625,19.600006103515625,3,0.0684124186464301,-1.7142888283378745,303.5,1.550022506885581,305.20001220703125,1.846156554808268,303.1000061035156,0.0684124186464301 4295,2016-12-16,311.0,312.29998779296875,305.8999938964844,306.1000061035156,915509.0,0.018003273322422242,-1.4150836927293562,2.227257594673325,48.026297297188776,42.46999292570396,-6.076210656590604,-2.536628130975771,5.045992103414221,9.828125950110973,7.774969865621778,6.79998779296875,0.7480703754168871,3.1750000000000114,-4.507071187045767,10.85707118704579,-0.6660355935228495,7.016035593522872,-10.79998779296875,88.69575832201086,50.18785620595072,3.841035593522886,12,-4.75,-10.5,4.350006103515625,4.6500091552734375,13.899993896484375,4,0.04630223117840626,-2.333384196739656,305.5,-1.7142888283378745,303.5,1.550022506885581,305.20001220703125,0.04630223117840626 4296,2016-12-19,311.5,314.6000061035156,308.29998779296875,310.20001220703125,589633.0,0.001607717041800738,-1.470577675654328,0.2653039616848215,45.51723557335628,41.30965480945532,-6.367972498137874,-3.0762088397312937,4.336684351173517,9.67830130668068,7.835904267525752,6.300018310546875,-0.5353057011058127,3.6000000000000227,-4.199865507389518,11.399865507389563,-0.2999327536947476,7.499932753694793,-11.057988281250005,76.6917155214942,41.799842348339226,3.899932753694778,12,-4.0999908447265625,-11.0,2.9000091552734375,3.20001220703125,18.5,0,0.04269659002558179,-1.4150836927293562,311.0,-2.333384196739656,305.5,-1.7142888283378745,303.5,0.04269659002558179 4297,2016-12-20,311.6000061035156,314.8999938964844,310.8999938964844,312.0,355858.0,0.0003210468812699929,-3.4443992336775002,-0.3076905019014977,42.12457856753203,41.096465282454524,-6.352136529466463,-3.0656111684098732,3.982307214920638,9.986895347930272,7.739414140319559,4.0,-1.848468815242768,3.5300064086914062,-4.44366175728652,11.503674574669333,-0.4568276742975286,7.516840491680341,-10.59167460937499,72.03397282380995,41.54739052789483,3.98683408298896,12,-4.0500030517578125,-9.650009155273438,-4.650001525878906,0.8000030517578125,16.199981689453125,1,0.05519891319815695,-1.470577675654328,311.5,-1.4150836927293562,311.0,-2.333384196739656,305.5,0.05519891319815695 4298,2016-12-21,310.1000061035156,312.20001220703125,306.70001220703125,311.6000061035156,418241.0,-0.004813863833820653,3.0740556547686326,3.7500572213321126,54.24531764848139,42.96704875293212,-4.423766657991905,-1.666820214481163,5.169800545320641,11.91646879065405,7.755568856315255,5.5,-2.437458363662131,2.040005493164074,-5.9223817919080375,10.002392778236185,-1.9411881493720102,6.021199135700158,-8.258174865234366,58.974399102729635,24.814640820865762,3.9811936425360646,12,-2.5500030517578125,-3.9000091552734375,-3.3249969482421875,2.3000030517578125,22.29998779296875,2,0.05836828683413042,-3.4443992336775002,311.6000061035156,-1.470577675654328,311.5,-1.4150836927293562,311.0,0.05836828683413042 4299,2016-12-22,310.0,310.6000061035156,308.5,310.1000061035156,262879.0,-0.00032249629650837885,2.818171729782217,0.06667073567708333,58.08081897880421,45.26379903789003,-3.5179555271576533,-1.5518677200808497,5.027065502895823,12.384362513496853,7.772596593237077,2.100006103515625,-2.7210107489030406,1.8799987792968977,-6.123844622529646,9.883842181123441,-2.121922921616374,5.881920480210169,-7.374679002226571,45.55562337239583,7.6336199415868435,4.0019217009132655,12,-2.1500091552734375,-1.1999969482421875,-3.4249954223632812,2.4000091552734375,21.70001220703125,3,0.055161310011340836,3.0740556547686326,310.1000061035156,-3.4443992336775002,311.6000061035156,-1.470577675654328,311.5,0.055161310011340836 4300,2016-12-23,310.70001220703125,311.70001220703125,309.0,311.20001220703125,219770.0,0.0022581038936491105,2.6000162760416665,4.999694842844065,62.24490272555293,47.709913157432844,-3.3646897788298133,-2.4150817994514,3.932698944773392,11.715152820539174,7.873213851604076,2.70001220703125,-2.381457247902972,2.605010986328125,-5.361361201526222,10.571383174182472,-1.378175107599077,6.588197080255327,-7.33821083533519,48.78059673163452,6.957134952171039,3.9831860939271744,12,-2.6000213623046875,-1.9000091552734375,-4.4250030517578125,1.6999969482421875,23.699981689453125,4,0.046346937015532275,2.818171729782217,310.0,3.0740556547686326,310.1000061035156,-3.4443992336775002,311.6000061035156,0.046346937015532275 4301,2016-12-27,312.29998779296875,312.6000061035156,310.79998779296875,311.3999938964844,101696.0,0.0051495832734997915,1.3999755864341952,-1.79998779296875,63.90237366857959,50.34018294992634,-3.936358097749064,-4.223736605723161,1.9391591486000266,10.15080629215538,8.207572205290896,1.899993896484375,-1.5767600692224732,4.199987792968727,-3.7773479294970684,12.177323515434523,0.2113199317358294,8.188655654201625,-8.245894869785388,68.29253769115398,22.11806144522231,3.9886678612328974,12,-3.29998779296875,-3.4999847412109375,-6.574981689453125,0.1000213623046875,22.9000244140625,1,0.04034584244642514,2.6000162760416665,310.70001220703125,2.818171729782217,310.0,3.0740556547686326,310.1000061035156,0.04034584244642514 4302,2016-12-28,315.20001220703125,315.8999938964844,310.70001220703125,311.79998779296875,335737.0,0.009286021541521805,1.1666645473850183,3.777830524566817,75.4716899650632,54.289926691950974,-5.887882029971536,-7.417420948135543,-1.2966074589838854,7.127997513422088,8.882501947638483,5.199981689453125,-0.6590766371436985,7.045011901855446,-1.1194754384017074,15.2094992421126,2.962768231726841,11.127255571984051,-10.495165225449853,92.39148823246481,39.75525218525172,4.082243670128579,12,-5.6500091552734375,-6.4000091552734375,-10.050003051757812,-2.8000030517578125,20.199981689453125,2,0.04695427417448106,1.3999755864341952,312.29998779296875,2.6000162760416665,310.70001220703125,2.818171729782217,310.0,0.04695427417448106 4303,2016-12-29,315.0,315.1000061035156,313.5,314.3999938964844,217776.0,-0.0006345564698134742,2.9999237078008774,0.1764711162172836,82.05118173082641,59.073821795042754,-4.341611331237175,-7.682159440322323,-1.557640594238137,7.234750060880003,9.141253477478674,1.70001220703125,0.21628797605569616,6.8899993896484375,-1.1028678240594445,14.88286660335632,2.8935657827944965,10.886432996502379,-9.39954126522639,87.83791028649432,27.843111410784942,3.99643360685393,12,-4.100006103515625,-6.1999969482421875,-9.849990844726562,-2.5999908447265625,23.100006103515625,3,0.040634881882440466,1.1666645473850183,315.20001220703125,1.3999755864341952,312.29998779296875,2.6000162760416665,310.70001220703125,0.040634881882440466 4304,2016-12-30,314.20001220703125,317.29998779296875,313.5,315.1000061035156,237731.0,-0.0025396437872023947,-2.304310905303382,-1.499974568943594,78.28278936141355,62.43565424662329,-2.4336716640367513,-6.764302429829513,-1.530865106578517,7.899155266652656,9.534300143622776,3.79998779296875,0.9954389399647994,5.795010375976574,-2.650103834334004,14.240124586287152,1.5724532708213133,10.017567481131834,-7.7755906593207555,62.65084162456706,-1.1921470097088545,4.222557105155281,12,-2.20001220703125,-5.4000091552734375,-8.825004577636719,-1.8000030517578125,20.699981689453125,4,0.05792482807881272,2.9999237078008774,315.0,1.1666645473850183,315.20001220703125,1.3999755864341952,312.29998779296875,0.05792482807881272 4305,2017-01-02,320.1000061035156,320.29998779296875,313.5,314.20001220703125,246559.0,0.018777828349022307,1.1587409233809831,-6.5555932318334404,83.20307750261664,66.6229700165411,-7.718794839867144,-12.244590070868412,-8.08375499549362,1.9268479835671997,9.958886976481157,6.79998779296875,2.1518212534870713,11.030003356933605,1.1451684847719434,20.914838229095267,6.087585920852803,15.972420793014408,-12.588027931279328,97.9168521038109,29.161268712191884,4.942417436080825,1,-6.600006103515625,-9.850006103515625,-14.724998474121094,-7.6999969482421875,18.699981689453125,0,0.036238693790478615,-2.304310905303382,314.20001220703125,2.9999237078008774,315.0,1.1666645473850183,315.20001220703125,0.036238693790478615 4306,2017-01-03,318.1000061035156,323.70001220703125,317.8999938964844,321.8999938964844,340355.0,-0.006248047366026022,-1.7619054539113248,-0.6440663939047541,75.29407540824691,70.30846966550942,-5.234603394289479,-9.785436851757822,-6.837828305875519,3.8373801177673386,10.419996701326042,5.800018310546875,3.2455981632066937,8.420002746582043,-2.124861823045592,18.964867316209677,3.1475704617682254,13.69243503139586,-9.053466776791424,56.923029972956726,-12.376302707009387,5.2724322848138225,1,-2.899993896484375,-6.149993896484375,-12.125,-5.6999969482421875,19.5,1,0.05124170852000676,1.1587409233809831,320.1000061035156,-2.304310905303382,314.20001220703125,2.9999237078008774,315.0,0.05124170852000676 4307,2017-01-04,311.6000061035156,319.0,311.3999938964844,318.3999938964844,504603.0,-0.0204338254488583,-1.1111092273131862,1.789476220305498,63.366338628079575,71.32191644102033,1.414104836402771,-3.047911112578106,-1.099160750668375,10.257108219787483,10.427438173070735,7.600006103515625,3.5545498286802513,1.6700027465820426,-8.804249687255492,12.144255180419577,-3.5671234703366963,6.9071289635007815,-0.501980573548451,1.6261130835857853,-67.30860381172783,5.2371262169187585,1,4.5,0.350006103515625,-2.9000015258789062,0.8000030517578125,27.399993896484375,2,0.07573814390643996,-1.7619054539113248,318.1000061035156,1.1587409233809831,320.1000061035156,-2.304310905303382,314.20001220703125,0.07573814390643996 4308,2017-01-05,318.5,319.1000061035156,309.3999938964844,312.5,524776.0,0.0221437540479128,1.6944432670707412,-0.8823545251366561,68.4659026871065,72.47581463083169,-4.658985840841353,-9.314990632176489,-8.625081765834523,3.2474920724637286,10.01593819051371,9.70001220703125,4.112284650659262,7.864996337890602,-2.935058812557088,18.665051488338293,2.4649687626667856,13.265023913114419,5.20001220703125,63.636324834661096,-4.257397563526368,5.4000275752238345,1,-2.149993896484375,-6.54998779296875,-7.8249969482421875,-6.0999908447265625,23.79998779296875,3,0.05306120532648162,-1.1111092273131862,311.6000061035156,-1.7619054539113248,318.1000061035156,1.1587409233809831,320.1000061035156,0.05306120532648162 4309,2017-01-06,323.79998779296875,324.79998779296875,319.5,319.5,492697.0,0.01664046402815944,-1.4651175994662957,0.7166646321614584,68.28569684709822,73.14701397767006,-8.711715091733083,-13.63657226106892,-14.308888090941196,-2.15476561838085,9.756310347351446,6.29998779296875,4.953722330525693,12.09998474121096,0.5059780586764759,23.693991423745445,6.3029813999437465,17.896988082478174,-14.399993896484375,93.50649093290689,27.07735211147515,5.7970033412672395,1,-6.6999969482421875,-11.29998779296875,-12.17498779296875,-11.399978637695312,27.70001220703125,4,0.04416312183337712,1.6944432670707412,318.5,-1.1111092273131862,311.6000061035156,-1.7619054539113248,318.1000061035156,0.04416312183337712 4310,2017-01-09,320.0,324.29998779296875,318.6000061035156,323.5,429256.0,-0.011735602026638703,1.2352976375691136,-0.8139557990660176,61.09660928085264,72.83526237903372,-3.8596786723681475,-8.956911296656472,-10.873865690820423,1.4671253857217152,9.162224855374943,5.699981689453125,5.506805129052225,7.4499969482421875,-3.949445358290575,18.84943925477495,1.7502757949758347,13.14971810150854,-10.600006103515625,68.83123574442112,3.547390598819021,5.69972115326638,1,-2.9000091552734375,-7.5,-8.375,-7.5999908447265625,32.29998779296875,0,0.046562480926513716,-1.4651175994662957,323.79998779296875,1.6944432670707412,318.5,-1.1111092273131862,311.6000061035156,0.046562480926513716 4311,2017-01-10,321.1000061035156,321.8999938964844,318.20001220703125,320.70001220703125,354770.0,0.003437519073486328,2.700038147554742,-0.11428397042410714,62.08651774912213,71.34802102170694,-4.0008620105551245,-9.106136328340426,-12.456083522588585,0.15848346657105594,8.508973390036397,3.699981689453125,6.076301547661387,7.650003051757835,-3.446224027637413,18.746230131153084,2.101889512060211,13.19811659145546,-11.39201232910159,75.97413535145762,11.06725961136246,5.548113539697613,1,-4.0000152587890625,-8.600006103515625,-9.475006103515625,-8.699996948242188,28.899993896484375,1,0.05512295656496202,1.2352976375691136,320.0,-1.4651175994662957,323.79998779296875,1.6944432670707412,318.5,0.05512295656496202 4312,2017-01-11,321.20001220703125,321.79998779296875,319.5,321.79998779296875,421342.0,0.0003114484634527681,6.666937945066124,-1.4999618524452583,64.64380988270459,69.41386859413787,-3.531654842954765,-8.37541435521274,-12.71180725326667,-0.14530827194039375,8.18588338319273,2.29998779296875,6.568291507899573,6.950009155273449,-3.947117516777155,17.847135827324053,1.501445819248147,12.39857249129875,-11.190178552246095,76.62352589140097,10.513228033063285,5.4485633360253,1,-4.1000213623046875,-8.70001220703125,-9.775009155273438,-8.800003051757812,25.899993896484375,2,0.05105850956790636,2.700038147554742,321.1000061035156,1.2352976375691136,320.0,-1.4651175994662957,323.79998779296875,0.05105850956790636 4313,2017-01-12,325.70001220703125,330.1000061035156,317.6000061035156,320.70001220703125,572385.0,0.014009962107658591,-1.2321404243028649,-8.333672431332655,68.55793940635718,68.33332971024271,-7.100986108633322,-11.728284491257682,-17.299102097989703,-4.860123420581033,8.352946064805728,12.5,7.065206778080835,10.340008544921886,-0.46883893295807866,21.14885602280185,4.935584805981875,15.744432283861897,-15.39437546948244,64.800048828125,-3.7487476002197866,5.4044237389399825,1,-5.95001220703125,-10.550003051757812,-14.275009155273438,-13.300003051757812,22.0999755859375,3,0.040835085337714405,6.666937945066124,321.20001220703125,2.700038147554742,321.1000061035156,1.2352976375691136,320.0,0.040835085337714405 4314,2017-01-13,326.3999938964844,330.3999938964844,324.5,327.20001220703125,553286.0,0.0021491607713179928,-1.5652113339481069,-0.160003662109375,68.55791672227893,66.70608962353852,-6.58040841524479,-11.364892849399837,-18.086492592120635,-5.742692772719579,8.60200386346911,5.899993896484375,7.104163712059005,9.99499053955077,-0.8412969191393813,20.83127799824092,4.576846810205723,15.413134268895817,-15.302582384296898,68.74997019764919,-2.204385917985718,5.418143729345069,1,-6.5,-11.099990844726562,-20.49999237060547,-13.999984741210938,21.100006103515625,4,0.04871321750553381,-1.2321404243028649,325.70001220703125,6.666937945066124,321.20001220703125,2.700038147554742,321.1000061035156,0.04871321750553381 4315,2017-01-16,325.3999938964844,327.8999938964844,324.79998779296875,326.8999938964844,198379.0,-0.00306372554748624,-1.2962904356082012,1.8749570856379936,65.70744826829134,65.64090883021014,-5.307704886219142,-9.729609537171314,-16.94876324500069,-4.931352727585306,9.819808150849212,3.100006103515625,7.070537687135015,8.274990844726574,-2.95557974838124,19.505561437834388,2.659705548172667,13.89027614128048,-13.144427441239088,60.93746274706149,-9.925899147431323,5.6152852965539175,1,-5.5,-10.099990844726562,-19.92498779296875,-12.999984741210938,19.399993896484375,0,0.0802089938324293,-1.5652113339481069,326.3999938964844,-1.2321404243028649,325.70001220703125,6.666937945066124,321.20001220703125,0.0802089938324293 4316,2017-01-17,324.79998779296875,325.29998779296875,320.70001220703125,324.8999938964844,292963.0,-0.001843903241456446,9.222237292733377,0.06667073567708333,62.18272145790506,65.50939581130184,-4.087169489311179,-8.518880515526234,-16.321544983028843,-4.458348678734467,10.41757655456642,4.699981689453125,7.212196083584672,7.009985351562477,-4.391929519500422,18.411900222625377,1.3090279160310274,12.710942787093927,-11.455755691249124,56.24991059294757,-11.399112568520422,5.70095743553145,1,-4.899993896484375,-9.199996948242188,-20.024986267089844,-12.399978637695312,20.70001220703125,1,0.08466749086680636,-1.2962904356082012,325.3999938964844,-1.5652113339481069,326.3999938964844,-1.2321404243028649,325.70001220703125,0.08466749086680636 4317,2017-01-18,328.79998779296875,329.8999938964844,324.5,326.79998779296875,635476.0,0.01231527139880817,1.5714181913301266,-19.99877937137626,65.97222614681232,65.23232064015804,-6.024291368598881,-11.767560482369788,-20.237620436537213,-8.564977090806451,11.218338727767168,5.399993896484375,6.6787266599730515,10.149986267089844,-1.8642960425592037,22.16426857673889,4.14284511226532,16.157127421914367,-14.432409983563218,87.49994039529838,21.479161635498215,6.007141154824514,1,-4.79998779296875,-12.949996948242188,-24.149986267089844,-16.399978637695312,19.20001220703125,2,0.06447692516454717,9.222237292733377,324.79998779296875,-1.2962904356082012,325.3999938964844,-1.5652113339481069,326.3999938964844,0.06447692516454717 4318,2017-01-19,328.20001220703125,330.3999938964844,326.1000061035156,329.3999938964844,437343.0,-0.001824743333978751,1.687507748648159,-0.5999908447265625,66.27909287434831,65.00936464318583,-4.362425568899084,-10.268523672939523,-19.19789662065199,-8.088974782469506,12.202745710646523,4.29998779296875,6.551882842294447,8.64501037597654,-3.38433027591185,20.67435102786493,2.6303400500323164,14.659680701920763,-12.870489432400973,77.3197335841862,10.423541227341289,6.014670325944199,1,-4.20001220703125,-11.45001220703125,-23.62500762939453,-15.800003051757812,14.0999755859375,3,0.057586816555515785,1.5714181913301266,328.79998779296875,9.222237292733377,324.79998779296875,-1.2962904356082012,325.3999938964844,0.057586816555515785 4319,2017-01-20,327.1000061035156,329.1000061035156,326.5,328.20001220703125,386238.0,-0.0033516333412618726,-1.2608568736980377,0.9166857404440375,59.162315376405246,64.79444309824723,-3.0676838448622448,-8.244439229376042,-17.291121705690898,-7.139757812961648,13.240351270096722,2.600006103515625,7.256732342006842,6.690003967285179,-4.90271100929499,18.282718943865348,0.8936464789950946,12.486361455575263,-10.866255061574122,65.97944306887862,2.882933050114886,5.796357488290079,1,-3.100006103515625,-10.300003051757812,-24.350006103515625,-14.699996948242188,17.399993896484375,4,0.06328334241272482,1.687507748648159,328.20001220703125,1.5714181913301266,328.79998779296875,9.222237292733377,324.79998779296875,0.06328334241272482 4320,2017-01-23,325.1000061035156,328.5,324.1000061035156,327.1000061035156,317898.0,-0.006114338008807785,-1.1999969482421875,1.8181717297822166,59.162315376405246,64.46953172350091,-0.299684034765221,-5.3864814834795425,-14.426483401572852,-5.329255225882889,14.358016329904599,4.399993896484375,7.168858494399899,3.970004272460926,-6.846179353414755,14.786187898336607,-1.4380875404769426,9.378096085398795,-8.01628049030154,45.36084744642896,-17.75166602625547,5.408091812937852,1,-1.100006103515625,-6.95001220703125,-22.350006103515625,-12.699996948242188,20.29998779296875,0,0.06890185627788625,-1.2608568736980377,327.1000061035156,1.687507748648159,328.20001220703125,1.5714181913301266,328.79998779296875,0.06890185627788625 4321,2017-01-24,324.8999938964844,329.70001220703125,324.70001220703125,326.29998779296875,342474.0,-0.0006152328615077751,-4.555687424763907,0.6999969482421875,70.84639978264572,65.15870837904993,0.5543368928466634,-4.420763444782551,-13.249616317656205,-5.356954742984499,15.640088342614348,5.0,6.7024611739801685,3.1399917602539062,-6.954377370017369,13.234360890525181,-1.9071928048817313,8.187176325389544,-7.017292186274062,12.698243540433449,-55.78803927383683,5.047184565135652,1,-0.899993896484375,-6.3499908447265625,-21.524993896484375,-12.499984741210938,23.70001220703125,1,0.06124959763103188,-1.1999969482421875,325.1000061035156,-1.2608568736980377,327.1000061035156,1.687507748648159,328.20001220703125,0.06124959763103188 4322,2017-01-25,330.0,333.3999938964844,325.1000061035156,326.0,468936.0,0.015697156661506506,-1.862070779883612,-2.8571553133514986,69.10300552764024,65.21927128141472,-3.5381970680638233,-8.806663284332103,-17.64153355069095,-10.579089127054203,16.571584219822217,8.5,6.929721292294062,7.499998474121071,-2.7384171480290433,17.738414096271185,2.380790663046014,12.619206285196128,-11.366260758613237,63.44087785733505,-5.425129031227911,5.119207811075071,1,-2.9499969482421875,-9.949996948242188,-26.04999542236328,-17.599990844726562,17.79998779296875,2,0.046969696969696884,-4.555687424763907,324.8999938964844,-1.1999969482421875,325.1000061035156,-1.2608568736980377,327.1000061035156,0.046969696969696884 4323,2017-01-26,327.79998779296875,332.70001220703125,327.79998779296875,331.29998779296875,750688.0,-0.006666703657670414,-1.8000139508928572,-0.875,57.40740740740741,63.98032580198454,-1.1275511612991522,-5.9010921617446,-14.960392013532953,-8.567929430533127,17.55341929170354,4.9000244140625,7.006350639462596,4.6599868774413835,-5.197602566493856,14.517576321376623,-0.2688078445262363,9.588781599409003,-7.984948179174182,39.784801569852526,-24.89178929658403,4.928794721967634,1,-0.7499847412109375,-7.7499847412109375,-23.04998779296875,-15.399978637695312,15.0,3,0.06162298035163172,-1.862070779883612,330.0,-4.555687424763907,324.8999938964844,-1.1999969482421875,325.1000061035156,0.06162298035163172 4324,2017-01-27,332.3999938964844,332.8999938964844,326.1000061035156,328.5,425821.0,0.01403296606106319,1.7755086788363446,-1.1142839704241072,72.30213260647389,64.71306850622705,-5.349510987826648,-9.557719806198634,-19.16741509226415,-13.282458730244059,18.054971142331734,6.79998779296875,7.134413997005481,8.349993896484364,-1.3922573946068724,18.0922451875756,3.478868250938774,13.221119542029953,-11.498157940074634,89.24729771413196,24.059541634754964,4.871125645545607,1,-5.3499908447265625,-11.449996948242188,-25.524993896484375,-19.999984741210938,11.5,4,0.029783375686725844,-1.8000139508928572,327.79998779296875,-1.862070779883612,330.0,-4.555687424763907,324.8999938964844,0.029783375686725844 4325,2017-01-30,331.70001220703125,334.20001220703125,329.8999938964844,331.79998779296875,346891.0,-0.002105841463014957,-1.3243265535045612,-0.025634805743573692,69.34308114002116,65.50866402646217,-4.092233797210611,-8.373447180919072,-18.13250963220014,-12.52340099786693,18.15542088217605,4.300018310546875,6.651857747914505,7.07001190185548,-3.0557412365487835,17.195765040259744,2.0071353326533767,12.132888471057584,-9.79832361541554,73.68421052631578,9.453516973407389,5.06287656920212,1,-2.5500030517578125,-10.100006103515625,-23.375015258789062,-19.300003051757812,12.79998779296875,0,0.03858904830241494,1.7755086788363446,332.3999938964844,-1.8000139508928572,327.79998779296875,-1.862070779883612,330.0,0.03858904830241494 4326,2017-01-31,334.3999938964844,335.6000061035156,330.70001220703125,330.70001220703125,627725.0,0.008139829936961052,-1.6486584571225906,-37.00885225885226,71.9999918619709,66.1784157725909,-5.908599699408512,-10.318707796761032,-20.475407085850748,-15.162376967326963,17.8240373852449,4.899993896484375,6.1848478043550585,8.954994201660156,-1.5736547779223429,19.483643181242655,3.6906697118689067,14.219318691451406,-11.268472943327083,88.57131231398809,24.83798650222738,5.264324489791248,1,-4.54998779296875,-11.899993896484375,-25.949996948242188,-21.999984741210938,11.20001220703125,1,0.032894737442504596,-1.3243265535045612,331.70001220703125,1.7755086788363446,332.3999938964844,-1.8000139508928572,327.79998779296875,0.032894737442504596 4327,2017-02-01,335.20001220703125,336.6000061035156,332.79998779296875,334.6000061035156,467103.0,0.002392399297694192,1.2353089012754574,0.16216461428064763,68.06084488476418,66.37638821819266,-6.3757845694739785,-9.760442182123256,-20.84365471007925,-15.926455633431488,18.897970869506782,3.800018310546875,5.989045019636876,8.57501220703125,-0.6265613598637856,17.776585773926286,3.974225423583732,13.175798990478768,-10.57227303583096,86.66672479538691,22.115403260418773,4.600786783447507,2,-4.850006103515625,-12.20001220703125,-26.300010681152344,-22.800003051757812,8.5999755859375,2,0.03997611398715595,-1.6486584571225906,334.3999938964844,-1.3243265535045612,331.70001220703125,1.7755086788363446,332.3999938964844,0.03997611398715595 4328,2017-02-02,335.3999938964844,337.70001220703125,334.5,335.1000061035156,612364.0,0.0005966040637541692,-3.2666829427083335,0.49997456894359393,67.44186871757506,67.29633858943374,-6.0871752262780205,-9.095745138643679,-20.668338579539807,-16.12090422575011,20.456643082111505,3.20001220703125,6.09704948009238,7.929994201660179,-1.233801204938004,17.093789608258362,3.3480964983610875,12.51189190495927,-9.096137354759946,80.17226637622366,15.484821314480243,4.581897703299077,2,-4.4999847412109375,-11.849990844726562,-26.224990844726562,-22.999984741210938,10.600006103515625,3,0.036970763631890335,1.2353089012754574,335.20001220703125,-1.6486584571225906,334.3999938964844,-1.3243265535045612,331.70001220703125,0.036970763631890335 4329,2017-02-03,338.1000061035156,338.1000061035156,335.29998779296875,337.0,331473.0,0.008050125987374201,4.090914135108892,3.6668362156663274,73.09093128551137,68.84396257933443,-7.892753150321539,-11.246099198655088,-22.90558387913461,-18.825174258697416,21.246050097321362,2.800018310546875,5.7397093325182595,9.915005493164074,-0.22283884752732774,20.052849833855475,4.8460833228184015,14.983927663509746,-9.972764655342132,100.0,33.39907698442623,5.0689221703457,2,-6.6999969482421875,-14.350006103515625,-28.25000762939453,-25.699996948242188,9.600006103515625,4,0.0139011582508346,-3.2666829427083335,335.3999938964844,1.2353089012754574,335.20001220703125,-1.6486584571225906,334.3999938964844,0.0139011582508346 4330,2017-02-06,334.8999938964844,338.1000061035156,334.20001220703125,338.1000061035156,430059.0,-0.009464691361323108,1.4374868870281714,-2.909085864891108,66.77741537457024,68.39185320065937,-3.5273619549219575,-7.243985046601381,-19.347819732638072,-15.648071018745895,22.138102543248987,3.899993896484375,5.347307158090985,5.969993591308594,-3.8191720238742732,15.75915920649146,1.0754107837171887,10.864576398899999,-4.977654810349293,56.75655612970806,-10.692952486755473,4.894582807591425,2,-3.29998779296875,-11.149993896484375,-24.49999237060547,-22.499984741210938,15.600006103515625,0,0.026873694129662562,4.090914135108892,338.1000061035156,-3.2666829427083335,335.3999938964844,1.2353089012754574,335.20001220703125,0.026873694129662562 4331,2017-02-07,338.79998779296875,338.79998779296875,332.3999938964844,334.70001220703125,410130.0,0.01164524923129684,2.121966832405395,-1.2812374830723454,66.66666666666666,68.12114888277343,-5.865063817970622,-10.276850037602685,-22.869605270935494,-19.612396779307915,22.98043197297644,6.399993896484375,5.595203088855783,8.984988403320301,-1.0215910382044626,18.991567844845065,3.9816986825579193,13.988278124082683,-7.405668643705155,100.0,33.63733927848422,5.003289720762382,2,-6.3499908447265625,-14.699996948242188,-26.92498779296875,-26.399978637695312,16.9000244140625,1,0.0168241216422782,1.4374868870281714,334.8999938964844,4.090914135108892,338.1000061035156,-3.2666829427083335,335.3999938964844,0.0168241216422782 4332,2017-02-08,337.6000061035156,339.20001220703125,335.3999938964844,339.20001220703125,598265.0,-0.003541858715137902,3.750004768353392,-0.39024771488968946,65.35946408749966,69.004710736117,-3.8818687675613432,-8.20594865974249,-21.358813131647423,-18.482781086378566,23.893652545303016,3.800018310546875,6.0293270694891135,6.965007019042957,-2.7527530429413787,16.682767081027293,2.1061269880507894,11.823887050035125,-5.20001220703125,76.47056183607617,11.019096106296843,4.85888003099218,2,-4.9499969482421875,-13.300003051757812,-24.024993896484375,-25.449996948242188,23.79998779296875,2,0.023696682036039585,2.121966832405395,338.79998779296875,1.4374868870281714,334.8999938964844,4.090914135108892,338.1000061035156,0.023696682036039585 4333,2017-02-09,339.0,340.0,337.70001220703125,339.3999938964844,637928.0,0.0041469012771733205,1.8749737740563428,0.2499952316466078,69.25565735765127,68.66621348624783,-3.940445624215613,-9.020961596176278,-22.483348153176166,-19.926554166570952,23.729805559394997,2.399993896484375,6.199320616226203,7.700001525878918,-2.4082572031065297,17.808260254864365,2.645872161386194,12.754130890371641,-6.600006103515625,86.84211583017785,20.571051148678208,5.054129364492717,2,-4.0500030517578125,-14.300003051757812,-24.974990844726562,-26.849990844726562,24.299987792968807,3,0.014159256026456513,3.750004768353392,337.6000061035156,2.121966832405395,338.79998779296875,1.4374868870281714,334.8999938964844,0.014159256026456513 4334,2017-02-10,342.29998779296875,343.0,330.1000061035156,335.0,962853.0,0.009734477265394448,1.9655116773419579,-18.25024795910582,76.70806128918834,69.48454461393307,-6.3569367486284705,-11.66685135417248,-25.21884316231717,-23.31065448804401,22.857493946591482,12.899993896484375,6.241042542904211,10.204989624023426,-0.7464772701373477,21.1564565181842,4.729256176943011,15.680723071103841,-2.29998779296875,94.5735462152271,24.59759566359905,5.4757334470804,2,-5.7499847412109375,-11.999984741210938,-28.149978637695312,-30.149978637695312,22.500000000000057,4,0.010809267715396809,1.8749737740563428,339.0,3.750004768353392,337.6000061035156,2.121966832405395,338.79998779296875,0.010809267715396809 4335,2017-02-13,351.5,353.29998779296875,344.29998779296875,344.70001220703125,727967.0,0.02687704509237565,-1.3684096402958585,0.9315067347809002,82.28157515216205,70.62694275728764,-13.916415787331573,-19.827843682430455,-33.68746213987066,-32.49263775719601,22.540250168813472,11.0,7.222837691884308,18.100001525878895,4.5869670635078705,31.61303598824992,11.343484294693383,24.856518757064407,-21.399993896484375,92.24142580342192,14.39976030085019,6.756517231185518,2,-9.800003051757812,-16.050003051757812,-36.70000457763672,-39.69999694824219,8.5,0,-0.010810776082414653,1.9655116773419579,342.29998779296875,1.8749737740563428,339.0,3.750004768353392,337.6000061035156,-0.010810776082414653 4336,2017-02-14,352.29998779296875,357.5,350.1000061035156,352.5,1191670.0,0.002275925442300819,-2.217405726720272,-0.02941361265943219,80.21681561575272,71.97760617184193,-13.30995133270278,-19.45967356022328,-33.70266709909197,-33.19311908272317,23.274256506161038,7.399993896484375,7.463271057159261,17.524989318847645,2.219009136699583,32.83096950099571,9.871999227773642,25.177979409921647,-22.199981689453125,81.02184903151219,1.3024591737926272,7.652990091074028,2,-8.499984741210938,-14.749984741210938,-37.49999237060547,-40.49998474121094,5.20001220703125,1,-0.005109247389547211,-1.3684096402958585,351.5,1.9655116773419579,342.29998779296875,1.8749737740563428,339.0,-0.005109247389547211 4337,2017-02-15,350.0,355.0,348.79998779296875,354.5,895621.0,-0.0065284924004037626,1.2545498934659092,22.49862679279829,80.00006598406155,73.37296142367377,-9.711025773839253,-16.327098219827803,-30.65100894779647,-30.79960216778221,23.317664997604066,6.20001220703125,7.89633525560663,14.165000915527344,-2.2917991973787935,30.62180102843348,5.936600859074304,22.393400971980384,-18.80399414062498,72.62773112893902,-11.64149599275548,8.228400056453061,2,-6.1999969482421875,-12.449996948242188,-35.20000457763672,-38.19999694824219,11.0,2,0.01628574916294645,-2.217405726720272,352.29998779296875,-1.3684096402958585,351.5,1.9655116773419579,342.29998779296875,0.01628574916294645 4338,2017-02-16,347.1000061035156,351.70001220703125,345.8999938964844,351.1000061035156,488701.0,-0.008285696847098234,1.2307710365388453,0.8888888888888888,70.82159023712121,73.12081241829708,-5.56172609001203,-12.583739378050666,-26.94662124101751,-27.821992946241096,23.089736145277552,5.800018310546875,7.970362351634321,10.32000732421875,-6.458247100687686,27.098261749125186,1.930880111765532,18.709134536671968,-14.851840478515612,62.04380944107155,-20.703628097389505,8.38912721245322,2,-3.3000030517578125,-9.550003051757812,-32.300010681152344,-35.30000305175781,11.79998779296875,3,0.04119846597958299,1.2545498934659092,350.0,-2.217405726720272,352.29998779296875,-1.3684096402958585,351.5,0.04119846597958299 4339,2017-02-17,347.79998779296875,349.79998779296875,345.3999938964844,348.20001220703125,590049.0,0.0020166570934727623,1.4444576311417043,0.100006103515625,72.80454531307815,73.79049352257573,-5.2982324397313505,-12.283181587786885,-26.756238560630322,-28.418743886724087,22.814219708222332,4.399993896484375,8.292573315114055,9.98498992919923,-6.83282700096737,26.80280685936583,1.57608146411593,18.39389839428253,-14.541748792968747,26.51512699462244,-55.00849092254604,8.408908465083293,2,-3.9999847412109375,-8.699981689453125,-30.34998321533203,-35.99998474121094,9.0,4,0.0445658440023482,1.2307710365388453,347.1000061035156,1.2545498934659092,350.0,-2.217405726720272,352.29998779296875,0.0445658440023482 4340,2017-02-20,347.5,349.79998779296875,346.6000061035156,348.20001220703125,420498.0,-0.0008625296247777303,-1.5599853515625,1.7499237107110162,69.90886449332832,74.15073772553814,-3.3782313405946525,-10.77124574999857,-25.567133858198304,-28.124798156615327,23.054908717280888,3.199981689453125,8.694486886315303,8.56500244140625,-7.6605482636825855,24.790553146495085,0.45222708886183227,16.677777793950668,-13.272090559999981,17.35541358863839,-60.66282242066555,8.112775352544423,2,-3.6999969482421875,-8.399993896484375,-29.900001525878906,-40.5,9.600006103515625,0,0.04978413753372313,1.4444576311417043,347.79998779296875,1.2307710365388453,347.1000061035156,1.2545498934659092,350.0,0.04978413753372313 4341,2017-02-21,344.79998779296875,347.5,344.3999938964844,347.0,488690.0,-0.007769819300809333,-1.0666707356770833,3.1428197750457754,63.79309740038796,73.97669698252572,0.29322065837209266,-6.8554157197207815,-21.994271443716116,-25.438606217564427,22.965636068694877,3.100006103515625,8.65503803487752,4.86999053955077,-10.125739725014512,19.86572080411605,-2.627874592731871,12.36785567183341,-9.641194730568714,3.7735251525158278,-70.12895377575101,7.497865132282631,2,-0.9999847412109375,-5.699981689453125,-27.199989318847656,-37.79998779296875,14.600006103515625,1,0.0440835636460577,-1.5599853515625,347.5,1.4444576311417043,347.79998779296875,1.2307710365388453,347.1000061035156,0.0440835636460577 4342,2017-02-22,345.5,347.70001220703125,341.8999938964844,345.0,464393.0,0.002030197888091445,1.3673426172741088,-0.22727146622277708,64.30597496863948,73.42673227263552,0.9294071907630723,-6.677000669999188,-21.86300279091546,-26.13413812543729,22.17048033142756,5.800018310546875,9.092606212511328,4.795002746582043,-9.631210488469947,19.221215981634032,-2.4181038709439235,12.008109364108009,-9.447558660095979,36.73468752238211,-34.872103899259535,7.213106617525985,2,-1.6999969482421875,-4.6999969482421875,-27.75000762939453,-38.5,13.29998779296875,2,0.0347322720694645,-1.0666707356770833,344.79998779296875,-1.5599853515625,347.5,1.4444576311417043,347.79998779296875,0.0347322720694645 4343,2017-02-23,348.0,349.20001220703125,345.0,345.6000061035156,412529.0,0.00723589001447178,-1.3333361590302208,4.79998779296875,64.10257747868766,72.02612296035767,-0.1784522041789387,-7.996033866518815,-23.430727642712213,-28.54641593148392,21.42443603071678,4.20001220703125,9.376569077290924,6.285002136230446,-7.130032678878706,19.700036951339598,-0.42251527132413,12.992519543785022,-11.08965631369216,77.21532678943241,8.820039263722194,6.707517407554576,2,1.6999969482421875,-7.1999969482421875,-28.07500457763672,-41.0,13.0,3,0.03735632183908044,1.3673426172741088,345.5,-1.0666707356770833,344.79998779296875,-1.5599853515625,347.5,0.03735632183908044 4344,2017-02-24,342.29998779296875,348.29998779296875,342.29998779296875,347.79998779296875,574281.0,-0.016379345422503633,-1.1818181818181819,-2.2916724946911993,59.84043179189579,69.53266258699476,6.170448592389789,-1.5982538680380571,-16.909929275530544,-22.763792389913306,20.858105351155192,6.0,9.71223675556098,0.08999023437502274,-12.58819182050729,12.768172289257336,-6.249100793066134,6.4290812618161794,-4.5660578541132395,5.063217791375494,-62.12729256740174,6.339091027441169,2,7.4000091552734375,-1.4999847412109375,-21.92498779296875,-35.29998779296875,18.800018310546875,4,0.04849549136868703,-1.3333361590302208,348.0,1.3673426172741088,345.5,-1.0666707356770833,344.79998779296875,0.04849549136868703 4345,2017-02-27,344.5,346.29998779296875,343.29998779296875,344.5,305011.0,0.006427146612584478,-1.499974568943594,-0.0,57.9387437625917,67.05732126997687,3.2107043201307874,-2.9409385443163387,-18.42397672181943,-24.789322680878456,20.06362213200138,4.0,9.901102351927591,1.6500030517578352,-10.04875766305031,13.34876376656598,-4.199377305646237,7.499383409161908,-5.975427258698687,35.6164326294799,-26.291045010788366,5.849380357404074,2,3.9499969482421875,-3.6999969482421875,-24.099998474121094,-37.5,16.600006103515625,0,0.03570388328873375,-1.1818181818181819,342.29998779296875,-1.3333361590302208,348.0,1.3673426172741088,345.5,0.03570388328873375 4346,2017-02-28,345.3999938964844,345.3999938964844,342.3999938964844,345.20001220703125,393110.0,0.0026124641407383464,29.00274683351137,100.0,60.95504654791092,64.94120799929345,1.3734490361919143,-3.135336578580393,-18.62952370302048,-25.55892444936535,19.006688680780734,3.0,9.574374125339887,1.9999969482421989,-9.041929786826245,13.041923683310642,-3.5209664192920513,7.520960315776449,-6.116404064835137,47.94508521907804,-11.619584765896938,5.520963367534233,2,1.4000091552734375,-4.29998779296875,-24.324996948242188,-38.399993896484375,15.800018310546875,1,0.03387380548286201,-1.499974568943594,344.5,-1.1818181818181819,342.29998779296875,-1.3333361590302208,348.0,0.03387380548286201 4347,2017-03-01,348.6000061035156,348.6000061035156,343.6000061035156,345.8999938964844,436776.0,0.009264656235026703,2.703686958880575,13.501297115824814,62.83423485320145,64.05372406774681,-2.286484914742971,-5.565318870918759,-21.086810571181445,-28.629370432594726,17.907451651087875,5.0,8.020166186481958,4.530009460449207,-6.032705972370934,15.092724893269349,-0.7513482559608633,9.811367176859278,-8.587759865132341,91.30429013710749,33.73636961108058,5.281357716410063,3,-2.7500152587890625,-7.3000030517578125,-27.32500457763672,-41.600006103515625,12.29998779296875,2,0.030981031565908035,29.00274683351137,345.3999938964844,-1.499974568943594,344.5,-1.1818181818181819,342.29998779296875,0.030981031565908035 4348,2017-03-02,347.79998779296875,350.0,346.8999938964844,349.20001220703125,362596.0,-0.002294946346929505,1.0666707356770833,-0.5185252164477699,57.879650648301336,62.395402438327174,-1.538524577899011,-3.993438254479031,-19.48969293523743,-27.720686057571015,16.674625520053503,3.100006103515625,6.563373239091504,3.1099914550781023,-6.74172964666451,12.961712556820714,-1.8158690957932322,8.035852005949437,-7.088231404120791,71.42845819098424,17.77557017990719,4.925860550871307,3,-1.8499908447265625,-5.9999847412109375,-24.249984741210938,-39.29998779296875,12.4000244140625,3,0.03162737316295661,2.703686958880575,348.6000061035156,29.00274683351137,345.3999938964844,-1.499974568943594,344.5,0.03162737316295661 4349,2017-03-03,342.79998779296875,347.5,341.6000061035156,347.20001220703125,361368.0,-0.014376078710434892,1.35999755859375,3.1428197750457754,35.83060464542962,58.608929121893986,2.9923118960834927,1.451126412304177,-13.731035596454149,-22.60167049034675,15.124892464929546,6.199981689453125,5.0721803143055695,-2.1250076293945312,-11.52889944169209,7.2788841829030275,-6.826953535543339,2.5769382767542766,-1.4167016596746862,14.285506682991162,-33.06160185114863,4.701945906148781,3,3.0000152587890625,-0.9999847412109375,-19.249984741210938,-32.84999084472656,19.000000000000057,4,0.05309221953071663,1.0666707356770833,347.79998779296875,2.703686958880575,348.6000061035156,29.00274683351137,345.3999938964844,0.05309221953071663 4350,2017-03-06,343.8999938964844,344.8999938964844,341.1000061035156,341.3999938964844,263927.0,0.0032088860638466166,-1.451624335499114,-0.5681786655569427,36.451636085130176,55.57098897575424,1.4840006540580362,1.1172299789647582,-14.0665272615866,-23.651698881498817,13.839181089729308,3.79998779296875,4.219303284589955,-1.4750015258788949,-9.638560905886493,6.688557854128703,-5.5567812158826655,2.6067781641248757,13.600006103515625,31.460558574930992,-11.146625617806407,4.081779690003799,3,1.6500091552734375,-0.1999969482421875,-19.899993896484375,-29.699996948242188,16.100006103515625,0,0.050014575493736446,1.35999755859375,342.79998779296875,1.0666707356770833,347.79998779296875,2.703686958880575,348.6000061035156,0.050014575493736446 4351,2017-03-07,344.5,345.70001220703125,343.1000061035156,343.79998779296875,275668.0,0.001744711003677013,-1.4762250770214498,0.2800048828125,40.614350112071186,52.93858621391332,0.935325731806131,1.018361614923208,-13.930864058499424,-24.202520832528194,12.929708168128434,2.600006103515625,3.1895503959543703,-1.1599960327148438,-8.733745267947256,6.413753202517569,-4.94687065033105,2.6268785849013625,12.672000122070301,38.202204810808034,-0.58248350508957,3.7868746176162063,3,1.0500030517578125,-0.6999969482421875,-19.12499237060547,-27.29998779296875,19.600006103515625,1,0.048185794204689714,-1.451624335499114,343.8999938964844,1.35999755859375,342.79998779296875,1.0666707356770833,347.79998779296875,0.048185794204689714 4352,2017-03-08,345.6000061035156,346.8999938964844,343.6000061035156,345.0,466482.0,0.0031930510987390193,1.0625041723490087,0.8571366291742959,47.272733325787186,51.068603530257704,-0.1665133284724334,0.5780630683622121,-14.360741539184914,-25.23047982577583,11.854142639617264,3.29998779296875,2.3414046796985417,-0.459989929199196,-7.018361504268114,6.098381645869722,-3.739175716733655,2.819195858335263,11.250554138183588,50.561832427520706,14.11122879089556,3.279185787534446,3,-0.0500030517578125,-1.8000030517578125,-19.425003051757812,-27.699996948242188,19.899993896484375,2,0.045138905752342584,-1.4762250770214498,344.5,-1.451624335499114,343.8999938964844,1.35999755859375,342.79998779296875,0.045138905752342584 4353,2017-03-09,343.79998779296875,346.1000061035156,343.79998779296875,345.5,416264.0,-0.005208386223256367,-1.7058844648691345,-2.8333248563145315,43.00701688491285,49.198224096148486,1.089670396755821,2.905066674184809,-11.891246397570228,-23.425631819987586,10.572559876107723,2.300018310546875,1.8348737906811152,-2.5000076293945312,-8.275094382451414,3.2750791236623513,-5.387551005923001,0.38753574713393846,12.735561365966817,42.18725413060582,4.294820316991384,2.8875433765284413,3,1.7500152587890625,1.52587890625e-05,-17.124984741210938,-25.399978637695312,21.300018310546875,3,0.04973823941440325,1.0625041723490087,345.6000061035156,-1.4762250770214498,344.5,-1.451624335499114,343.8999938964844,0.04973823941440325 4354,2017-03-10,346.0,346.8999938964844,343.1000061035156,343.5,445856.0,0.006399104959701418,-1.3030314239739582,-1.470577675654328,47.5409934482524,48.04291850566634,-0.5926208656165386,1.050312873557914,-13.356624334135915,-25.753273486928947,11.179294649964493,3.79998779296875,1.277009450534024,-0.4849960327148324,-5.949246546679035,4.97925448124937,-3.2171212896969337,2.247129224267269,10.226838297827157,84.48283119534447,42.175313415340625,2.732125256982097,3,-0.4499969482421875,-2.1999969482421875,-18.774993896484375,-27.04998779296875,25.100006103515625,4,0.041040497708182855,-1.7058844648691345,343.79998779296875,1.0625041723490087,345.6000061035156,-1.4762250770214498,344.5,0.041040497708182855 4355,2017-03-13,347.70001220703125,347.8999938964844,345.29998779296875,345.8999938964844,275756.0,0.004913330078125,1.3636615849852265,0.72000732421875,54.915275277760536,47.371832808982965,-2.0014491855341134,-1.000265749519258,-14.477304950806229,-27.538794275531814,10.168897526426921,2.600006103515625,0.5529783834374484,1.4050155639648665,-3.5671101940156973,6.37714132194543,-1.0810473150254438,3.891078442955177,8.224289446909665,95.83370420762178,46.64213589843107,2.486062878990293,3,-2.1500091552734375,-3.9000091552734375,-20.12500762939453,-28.550003051757812,19.899993896484375,0,0.04055212853297796,-1.3030314239739582,346.0,-1.7058844648691345,343.79998779296875,1.0625041723490087,345.6000061035156,0.04055212853297796 4356,2017-03-14,350.5,350.8999938964844,347.3999938964844,347.70001220703125,676745.0,0.00805288379254221,-1.0588087459160593,1.5555329501720834,57.911367955869395,46.8248475981683,-4.472224359583322,-4.155049891199724,-16.58900464602459,-30.440811255104563,8.78025896648739,3.5,0.4721462512396215,4.295002746582043,-0.2677711291777314,8.857776622341817,2.013615808702127,6.576389684461958,5.127815742932398,94.87186509644351,42.282670227702894,2.2813869378798914,3,-4.5,-6.6999969482421875,-22.824996948242188,-31.349990844726562,25.20001220703125,1,0.02710413694721825,1.3636615849852265,347.70001220703125,-1.3030314239739582,346.0,-1.7058844648691345,343.79998779296875,0.02710413694721825 4357,2017-03-15,355.70001220703125,355.79998779296875,349.8999938964844,351.0,386534.0,0.014835983472271774,1.4081787720631282,1.67858310626703,61.22447163831715,47.19649437483672,-9.565054621679849,-9.387434959996199,-20.816566662437594,-35.672135967753775,7.892742539940148,5.899993896484375,0.4891297194358799,9.210014343261719,3.1747049584215574,15.24532372810188,6.192359650841638,12.2276690356818,-14.600006103515625,99.2127895269288,47.68398303152124,3.017654692420086,3,-7.2500152587890625,-11.900009155273438,-27.425018310546875,-36.20001220703125,25.5,2,0.02361538827160703,-1.0588087459160593,350.5,1.3636615849852265,347.70001220703125,-1.3030314239739582,346.0,0.02361538827160703 4358,2017-03-16,361.3999938964844,361.3999938964844,357.29998779296875,357.70001220703125,543683.0,0.01602468792195455,1.2162304830874044,0.7872281020712941,77.84251008723737,51.86448386837091,-14.676376221509429,-14.71564639481005,-25.680255518516617,-41.33547501601015,7.832056096091322,5.699981689453125,0.48510733740448586,14.194996643066418,5.195231194542828,23.194762091590007,9.695113918804623,18.694879367328213,-20.005988159179708,100.0,40.83411098026251,4.4998827242618,3,-10.149993896484375,-15.649993896484375,-32.92498779296875,-41.699981689453125,15.600006103515625,3,0.011344787417705282,1.4081787720631282,355.70001220703125,-1.0588087459160593,350.5,1.3636615849852265,347.70001220703125,0.011344787417705282 4359,2017-03-17,363.2999877929688,363.2999877929688,361.3999938964844,361.3999938964844,538479.0,0.005257315795718087,-1.0000000000000597,0.5135144051929781,77.64699124147084,56.44174555240877,-14.933002831588851,-16.22683816886712,-26.875496528256463,-43.09160300381444,7.952243641170496,1.8999938964844318,0.20688847985042003,15.319990539550815,3.7905120482529924,26.84946903084864,9.555251293901904,21.084729785199727,-21.105742529296947,100.0,36.29150125517245,5.7647392456489195,3,-10.09999084472662,-16.59999084472662,-33.47499084472662,-43.19998168945318,13.700012207031193,4,0.00495463355636705,1.2162304830874044,361.3999938964844,1.4081787720631282,355.70001220703125,-1.0588087459160593,350.5,0.00495463355636705 4360,2017-03-20,364.7999877929688,365.2999877929688,362.20001220703125,362.20001220703125,407396.0,0.004128819296451036,-1.3846189961970483,1.3684125989816622,78.03461886176714,60.599553191263865,-14.702711992948139,-17.248660635397357,-27.516279325971652,-44.402426678368954,8.163104970214203,3.099975585937557,0.3106465708679025,15.954991149902412,2.196706691808913,29.71327560799591,9.075848920855663,22.83413337894916,-21.339397977539136,97.20670295816024,30.20283082585341,6.87914222904675,3,-10.59999084472662,-11.59999084472662,-31.374984741210994,-43.19998168945318,15.600006103515568,0,0.017269787613376275,-1.0000000000000597,363.2999877929688,1.2162304830874044,361.3999938964844,1.4081787720631282,355.70001220703125,0.017269787613376275 4361,2017-03-21,360.0,365.8999938964844,359.5,365.0,392910.0,-0.013157861714877317,-1.133331298828125,-1.9230949809849807,65.74582933949749,62.65211941500946,-8.351029154271941,-11.85958609760496,-21.930597320802065,-39.49992866962168,8.607898135627757,6.399993896484375,1.6367300966761604,10.395002746582009,-4.082924868150258,24.872930361314275,3.1560389392158754,17.63396655394814,-14.792258346367191,63.125038146972656,-0.7717410437731829,7.238963807366134,3,-5.5,-6.5,-21.425003051757812,-33.25,22.5,1,0.021111128065321116,-1.3846189961970483,364.7999877929688,-1.0000000000000597,363.2999877929688,1.2162304830874044,361.3999938964844,0.021111128065321116 4362,2017-03-22,357.5,359.29998779296875,354.3999938964844,359.0,396644.0,-0.00694444444444442,3.6667151078300297,0.3,62.79684163400184,64.8509888315749,-4.453869832994258,-8.86921017061104,-18.66097800326901,-36.74485687866866,9.173231944193857,5.600006103515625,2.9206804803307023,7.295002746582043,-7.458618817743002,22.048624310907087,-0.08180803558047955,14.671813528744565,-10.223033122082029,26.956574813179344,-34.50089123205632,7.376810782162526,3,-3.0,-4.0,-16.824996948242188,-28.649993896484375,36.20001220703125,2,0.050909125054632964,-1.133331298828125,360.0,-1.3846189961970483,364.7999877929688,-1.0000000000000597,363.2999877929688,0.050909125054632964 4363,2017-03-23,361.0,361.0,357.20001220703125,357.5,304029.0,0.009790209790209836,1.1714215959821428,-2.3333333333333335,74.99999999999991,67.90198955954685,-5.875321114415897,-11.95846310243553,-21.479891141765506,-39.957262832570905,9.593060977638586,3.79998779296875,4.183798471026648,10.145002746582009,-5.32755006842018,25.617555561584197,2.4087263390809426,17.881279154083074,-11.860730420225366,57.391357421875,-9.618589524447742,7.736276407501081,3,-5.4000091552734375,-7.5,-20.324996948242188,-32.149993896484375,29.0,3,0.055955712484851095,3.6667151078300297,357.5,-1.133331298828125,360.0,-1.3846189961970483,364.7999877929688,0.055955712484851095 4364,2017-03-24,358.8999938964844,358.8999938964844,353.0,353.0,636583.0,-0.0058171914224809385,1.0,1.6857125418526786,70.05346284528082,69.58401040038244,-1.9590291177000836,-9.013171325865642,-18.731723849954165,-37.582148029100665,10.268355576967855,8.0,5.181979669634359,7.214996337890625,-8.105476750851551,22.5354694266328,-0.4452402064804346,14.875232882261685,-8.084651885038738,45.73640843421093,-24.705752668414235,7.660236544371086,3,-2.25,-5.399993896484375,-18.224990844726562,-30.04998779296875,29.300018310546875,4,0.05043189303797013,1.1714215959821428,361.0,3.6667151078300297,357.5,-1.133331298828125,360.0,0.05043189303797013 4365,2017-03-27,356.79998779296875,358.20001220703125,355.5,356.0,255052.0,-0.005851229142459391,-2.0000339086500967,0.13559129161903677,65.80974302489412,70.46160763027407,1.7517744600429523,-6.265678194974726,-15.962357211831886,-35.098294897727726,10.980143935560415,3.399993896484375,6.540645626684636,4.49999084472654,-10.591866176050928,19.591847865504008,-3.0459376656621657,12.045919355115245,-4.476180593019251,29.457283650377214,-43.20150842638622,7.545928510388729,3,1.100006103515625,-3.29998779296875,-15.349983215332031,-27.949981689453125,34.300018310546875,0,0.05661438592523771,1.0,358.8999938964844,1.1714215959821428,361.0,3.6667151078300297,357.5,0.05661438592523771 4366,2017-03-28,357.1000061035156,359.3999938964844,355.79998779296875,357.79998779296875,356822.0,0.0008408585224530807,-1.181809774818514,-0.8749904631113146,65.09184901102311,70.8913162272414,2.778624069709849,-5.949238789687286,-15.55638503515928,-35.06151609361086,11.82755207897449,3.600006103515625,7.715504400950465,4.215008544921886,-10.656123759599609,19.08614084944338,-3.220557607338833,11.650574697182606,-4.100006103515625,51.25007629394531,-23.203997210960296,7.435566152260746,3,2.3499908447265625,-3.600006103515625,-15.650001525878906,-28.25,36.5,1,0.06524779444057072,-2.0000339086500967,356.79998779296875,1.0,358.8999938964844,1.1714215959821428,361.0,0.06524779444057072 4367,2017-03-29,359.3999938964844,360.7999877929688,355.70001220703125,358.70001220703125,313812.0,0.006440738598873175,1.9142971740475632,-1.0,70.20725859690313,70.0429549505376,1.1830871000452134,-7.7984644201022775,-17.238051971722086,-37.003123274569816,12.33241310541449,5.099975585937557,8.662818707180293,5.974996948242165,-9.024773399364733,20.974767295849063,-1.5248882255612557,13.474882122045585,-5.10999450683596,79.99992370605469,1.4038252336668648,7.499885173803444,3,0.0500030517578125,-5.899993896484375,-17.949989318847656,-30.54998779296875,31.899993896484432,2,0.06427380772346081,-1.181809774818514,357.1000061035156,-2.0000339086500967,356.79998779296875,1.0,358.8999938964844,0.06427380772346081 4368,2017-03-30,358.79998779296875,360.0,357.70001220703125,360.0,206322.0,-0.0016694660926690474,2.8332739942017193,-1.7143479966865762,67.29728080130907,68.89298712385296,1.5371440821151054,-6.674307324728034,-15.994606732935495,-35.865754953907526,12.608140854665283,2.29998779296875,9.355687462820356,4.824990844726585,-10.11289510003246,19.76287678948563,-2.6439521276529376,12.293933817106108,-3.3489889526367165,74.35893423060315,-3.348259242758999,7.468942972379517,3,0.6500091552734375,-5.29998779296875,-16.499984741210938,-29.649993896484375,30.70001220703125,3,0.09726874470854274,1.9142971740475632,359.3999938964844,-1.181809774818514,357.1000061035156,-2.0000339086500967,356.79998779296875,0.09726874470854274 4369,2017-03-31,361.0,361.0,358.3999938964844,358.6000061035156,378084.0,0.006131583840244481,1.166677263074908,-1.999974568943594,67.73331705729161,67.74839803446677,-1.1437039623821192,-7.843025395101563,-17.47688723955696,-37.32653436246534,13.503571706527367,2.600006103515625,9.609901192383404,6.115002441406261,-8.159191346563603,20.389196229376125,-1.022094452578699,13.252099335391222,-5.29998779296875,100.0,23.57007880651375,7.137096893984942,3,-1.5500030517578125,-7.5,-15.75,-31.600006103515625,25.899993896484375,4,0.08033240997229907,2.8332739942017193,358.79998779296875,1.9142971740475632,359.3999938964844,-1.181809774818514,357.1000061035156,0.08033240997229907 4370,2017-04-03,361.1000061035156,364.3999938964844,361.1000061035156,361.5,724919.0,0.00027702521749484177,-15.500190737773709,-0.16666454738501837,65.22988581345521,67.69107097601766,-2.038071648422374,-6.94442436525884,-16.77872564794268,-36.6472870020761,14.54975062885623,3.399993896484375,8.735379211297925,5.355007934570324,-8.186265380114833,18.89628124925548,-1.415628722772226,12.125644591912874,-4.37999572753904,62.069025996120395,-11.531244368971478,6.770636657342565,4,-2.4000091552734375,-7.600006103515625,-15.850006103515625,-30.800003051757812,26.600006103515625,0,0.07504847866368336,1.166677263074908,361.0,2.8332739942017193,358.79998779296875,1.9142971740475632,359.3999938964844,0.07504847866368336 4371,2017-04-04,361.1000061035156,364.7999877929688,359.70001220703125,361.0,379463.0,0.0,-2.7777853130333967,-0.25001907377737087,59.12160943075446,67.2827118423235,-2.084873224594787,-5.94166074772852,-15.957653486236836,-35.81222095693079,15.696274975991042,5.099975585937557,7.685888360970807,4.5250076293945085,-8.119417064160473,17.16943232294949,-1.7972047173830106,10.847219976172028,-3.461997375488238,59.34075147222521,-10.564494724672443,6.322212346777491,4,-2.20001220703125,-7.600006103515625,-16.475006103515625,-30.75,23.600006103515625,1,0.08307947796433979,-15.500190737773709,361.1000061035156,1.166677263074908,361.0,2.8332739942017193,358.79998779296875,0.08307947796433979 4372,2017-04-05,361.20001220703125,363.5,359.70001220703125,361.3999938964844,463678.0,0.0002769484957774182,-1.3750059604985838,-1.9996948428440646,49.58337201007588,64.45864206566527,-1.7934370318756123,-5.073132061718468,-15.382910213445825,-35.240546740556965,17.031549367781864,3.79998779296875,6.4167757122482385,3.8450134277343864,-7.836814972508762,15.526841827977535,-1.9959007723871878,9.68592762785596,-2.73580496215817,49.295944156937864,-16.108423393268893,5.840914200121567,4,-2.300018310546875,-7.70001220703125,-17.25000762939453,-29.500015258789062,20.0,2,0.08970097674834365,-2.7777853130333967,361.1000061035156,-15.500190737773709,361.1000061035156,1.166677263074908,361.0,0.08970097674834365 4373,2017-04-06,360.8999938964844,362.1000061035156,359.5,360.1000061035156,383074.0,-0.0008306154496332541,-1.600006103515625,-4.000305203723485,44.64288390406048,61.635244405529676,-1.6864440258613058,-3.6115023270925803,-14.326793075175999,-34.37075376204325,18.420788770504494,2.600006103515625,5.943323837596836,2.6899948120117188,-7.176668382005857,12.556658006029295,-2.243336784997041,7.623326409020478,-1.6922079864501711,39.06253725293817,-21.05833441421479,4.933331597008784,4,-0.75,-7.399993896484375,-17.324996948242188,-28.79998779296875,27.600006103515625,3,0.08423384430758385,-1.3750059604985838,361.20001220703125,-2.7777853130333967,361.1000061035156,-15.500190737773709,361.1000061035156,0.08423384430758385 4374,2017-04-07,360.20001220703125,362.20001220703125,358.29998779296875,360.6000061035156,433275.0,-0.0019395447528156584,1.1666765566057729,-0.5,39.35192641885294,58.695487004858435,-0.8746395112315781,-1.890049302703062,-13.011551920295005,-33.17432909294263,19.60191177522108,3.9000244140625,5.738887702416434,1.2800125122070085,-6.762133175893496,9.322158200307513,-2.7410603318432436,5.301085356257261,5.699981689453125,29.231144831730514,-25.116380684472407,4.021072844050258,4,0.04998779296875,-6.70001220703125,-16.32501220703125,-28.100006103515625,34.5,4,0.08134366129928972,-1.600006103515625,360.8999938964844,-1.3750059604985838,361.20001220703125,-2.7777853130333967,361.1000061035156,0.08134366129928972 4375,2017-04-10,361.7999877929688,361.7999877929688,359.5,361.0,263916.0,0.004441908749903023,4.750057221331438,-2.000000000000142,54.89126468656512,57.56208874658532,-1.8894766647874235,-2.508121178953843,-13.942424912873378,-34.292258604862695,20.630496413612743,2.299987792968807,4.766406667550996,2.174989318847736,-3.975359514546142,8.325338152241613,-0.900185097849203,5.250163735544675,3.948005981445249,53.84615384615425,0.5837705964748494,3.0751744166969437,4,-1.5499877929688068,-8.299987792968807,-17.999984741210994,-29.699981689453182,32.90002441406244,0,0.06937536470531458,1.1666765566057729,360.20001220703125,-1.600006103515625,360.8999938964844,-1.3750059604985838,361.20001220703125,0.06937536470531458 4376,2017-04-11,360.0,362.0,359.29998779296875,360.3999938964844,316840.0,-0.004975090806246252,-1.999983045962396,-0.4999999999999645,57.0621420221588,56.10152023828039,0.40804608859957625,0.042240381216231526,-11.567496892618294,-32.0237813264921,21.08197800617195,2.70001220703125,4.07274774872036,-0.09999847412109375,-4.501906796195328,4.301909847953141,-2.3009526351582394,2.100955686916052,5.59903365478516,32.69246569714896,-22.91024740998502,2.20095416103712,4,1.25,-5.5,-15.375,-27.0,33.0,1,0.07694447835286455,4.750057221331438,361.7999877929688,1.1666765566057729,360.20001220703125,-1.600006103515625,360.8999938964844,0.07694447835286455 4377,2017-04-12,364.1000061035156,364.5,360.0,360.0,263279.0,0.011388905843098929,-1.1951186834289798,-10.250171663996339,58.46995355662833,55.120706099982534,-3.302437858694418,-3.5797272178646153,-15.058857244873252,-35.59795973855506,20.881954342850744,4.5,3.8012529145538565,3.5800079345702898,-0.6539891112068972,7.814004980347477,1.4630094116816963,5.697006457458883,1.3530466340332055,93.54849824278162,36.59518915494084,2.1169985228885873,4,-2.550018310546875,-9.600006103515625,-19.425003051757812,-30.850006103515625,31.199981689453182,2,0.05657787903925193,-1.999983045962396,360.0,4.750057221331438,361.7999877929688,1.1666765566057729,360.20001220703125,0.05657787903925193 4378,2017-04-18,365.5,366.70001220703125,364.8999938964844,365.0,556193.0,0.0038450806729355413,-4.142819775045775,0.12195103796827665,68.75001083720426,55.23367207552838,-4.081278139224594,-4.90846956457932,-15.827835375729478,-36.49217736329206,20.02128785939961,2.600006103515625,3.61466721552938,4.775001525878906,-0.0007595416416847911,9.550762593399497,2.3871209921185823,7.16288205963923,-7.20001220703125,85.71418191330127,26.212540088019324,2.3878805337603066,4,-3.0,-10.599990844726562,-20.824996948242188,-32.05000305175781,28.0,1,0.04295488975931949,-1.1951186834289798,364.1000061035156,-1.999983045962396,360.0,4.750057221331438,361.7999877929688,0.04295488975931949 4379,2017-04-19,365.1000061035156,368.8999938964844,364.70001220703125,365.0,363742.0,-0.0010943745457848708,-11.00026158608362,0.20001220703125,76.10069653039936,56.44153993296663,-3.3956228962842374,-4.602690836866259,-14.875506280001218,-35.55964767636658,19.010767466447692,4.199981689453125,3.004803895287523,4.285006713867176,-0.7555783377206922,9.325591765455044,1.764714188073242,6.80529923966111,-6.632017822265652,60.41681898955091,-2.7660461232958866,2.520292525793938,4,-1.5000152587890625,-9.100006103515625,-20.425003051757812,-31.650009155273438,27.199981689453182,2,0.06409201179210577,-4.142819775045775,365.5,-1.1951186834289798,364.1000061035156,-1.999983045962396,360.0,0.06409201179210577 4380,2017-04-20,371.1000061035156,371.3999938964844,365.20001220703125,365.2999877929688,508408.0,0.01643385346397075,-1.0666710747837056,57.99664327128414,82.40744403691484,59.02885488920666,-8.747881961113933,-10.652677619784754,-20.138900860195122,-41.02513731686315,17.845198866760505,6.29998779296875,2.772412540972823,9.970005798339855,3.343069808879534,16.596941787800176,6.6565378036096945,13.283473793070016,-12.214737597656267,97.52076329216405,31.47236997427838,3.313467994730152,4,-6.2500152587890625,-12.750015258789062,-26.425003051757812,-37.65000915527344,32.0,3,0.06359473380588576,-11.00026158608362,365.1000061035156,-4.142819775045775,365.5,-1.1951186834289798,364.1000061035156,0.06359473380588576 4381,2017-04-21,367.6000061035156,374.70001220703125,366.0,370.8999938964844,482345.0,-0.009431419947278807,-1.6769268329326923,-0.568961616374213,67.98249253791266,61.073201614521864,-4.725869399727003,-6.908302959292882,-16.053506233632447,-37.021519980598725,17.474835400109633,8.70001220703125,2.277222365732314,6.090005493164085,-1.1108482952799363,13.290859281608107,2.489578598942103,9.690432387386068,-7.963854074218773,51.70067885984761,-12.063151434388544,3.600426894221999,4,-1.100006103515625,-6.5500030517578125,-22.925003051757812,-34.15000915527344,35.5,4,0.07372145172349187,-1.0666710747837056,371.1000061035156,-11.00026158608362,365.1000061035156,-4.142819775045775,365.5,0.07372145172349187 4382,2017-04-24,375.70001220703125,375.70001220703125,371.7999877929688,373.0,455510.0,0.022034836694846627,1.8888939123357853,-0.8181885438437494,77.8878403013485,64.76708565866498,-11.792897055305389,-14.308503342453832,-23.423240447870285,-44.59603226996103,18.286425508980265,8.100006103515625,2.156488111001295,13.280010986328136,3.932760283365212,22.62726168929106,8.606385634846674,17.9536363378096,-14.858751363515637,100.0,36.02413763772819,4.673625351481471,4,-8.70001220703125,-12.900009155273438,-30.800010681152344,-42.25001525878906,30.399993896484375,0,0.046047344239732224,-1.6769268329326923,367.6000061035156,-1.0666710747837056,371.1000061035156,-11.00026158608362,365.1000061035156,0.046047344239732224 4383,2017-04-25,381.20001220703125,381.20001220703125,376.5,377.1000061035156,368458.0,0.01463933942320228,1.292685468444127,1.5185139136921582,80.05956381629848,69.29015648060337,-15.768770255230152,-19.202076154011024,-28.159134346445455,-49.56196197991966,19.119287286880116,5.5,2.5467724514305132,17.77001037597654,5.243969382440412,30.296051369512668,11.506989879208447,24.033030872744632,-18.872876227164056,100.0,38.904591638504215,6.263020496768072,4,-10.95001220703125,-14.100006103515625,-35.07501220703125,-47.75001525878906,27.199981689453125,1,0.03698839227287265,1.8888939123357853,375.70001220703125,-1.6769268329326923,367.6000061035156,-1.0666710747837056,371.1000061035156,0.03698839227287265 4384,2017-04-26,377.0,380.0,375.2999877929688,379.5,496257.0,-0.011017870074857772,1.6857212611606818,-0.6097551898413832,71.08753530367427,71.08974210472661,-9.985108134918619,-14.310222736070841,-23.33445108033294,-44.7255299341241,20.716615282474145,5.900024414062443,3.254360129904228,12.664997863769543,-1.0426754117614792,26.372671139300564,5.81116122600406,19.518834501535025,-12.408118872873104,73.74992370605469,12.249839001147933,6.853836637765504,4,-6.75,-9.899993896484375,-28.5,-41.600006103515625,31.299987792968807,2,0.04376657824933683,1.292685468444127,381.20001220703125,1.8888939123357853,375.70001220703125,-1.6769268329326923,367.6000061035156,0.04376657824933683 4385,2017-04-27,377.0,377.2999877929688,374.3999938964844,376.7999877929688,405995.0,0.0,6.250095368885966,-0.08000488281247727,71.08753530367427,72.6481191360061,-8.49564980761346,-13.406661631540658,-22.993489924860114,-44.058698312375896,22.30205044262904,2.899993896484432,4.212505465342019,11.654997253417946,-2.677521249800975,25.987515756636867,4.4887380018084855,18.821256505027407,-10.415143143284581,72.36836293402186,10.157462913171308,7.166259251609461,4,-6.399993896484375,-9.899993896484375,-27.050003051757812,-40.65000915527344,30.100006103515625,3,0.04058352199726478,1.6857212611606818,377.0,1.292685468444127,381.20001220703125,1.8888939123357853,375.70001220703125,0.04058352199726478 4386,2017-04-28,380.3999938964844,380.5,374.6000061035156,377.0,560448.0,0.009018551449560652,2.277768829737634,16.998931949959058,73.41462924464466,74.3086386568968,-9.71972193565665,-15.780660386306181,-26.031774502678104,-46.75094964574782,23.908399647810864,5.899993896484375,5.559248767376175,13.889991760253906,-1.3779897275810526,29.157973248088865,6.256001016336427,21.523982504171386,-12.061318397731043,91.48918901370035,26.502662622515146,7.63399074391748,4,-7.449981689453125,-13.29998779296875,-26.699996948242188,-38.94999694824219,27.899993896484432,4,0.05967406038709999,6.250095368885966,377.0,1.6857212611606818,377.0,1.292685468444127,381.20001220703125,0.05967406038709999 4387,2017-05-01,382.5,384.0,382.0,384.0,184272.0,0.005520520865431644,1.6666666666666667,-0.44117726256832807,75.23367717931727,75.02904602824269,-9.985265890124424,-16.929313708150346,-27.664064545539304,-48.134993809838704,25.50102501908252,3.600006103515625,6.570302477953419,14.834997558593727,-1.6173308915624034,31.287326008749858,6.60883333351569,23.061161783671764,-12.617964096253331,84.37500993410114,15.44381580456185,8.22616422507806,5,-8.149993896484375,-14.0,-28.5,-40.75,17.5,0,0.053856225107230316,2.277768829737634,380.3999938964844,6.250095368885966,377.0,1.6857212611606818,377.0,0.053856225107230316 4388,2017-05-02,393.70001220703125,397.70001220703125,390.0,395.0,1244696.0,0.02928107766544108,1.29850691882339,0.8666585286458334,81.42589837930431,75.62073512256548,-18.734575788914412,-26.752245307018143,-38.16308250514112,-58.51152004372727,27.54652313847939,15.20001220703125,8.100772840527156,24.290008544921875,4.693776668277735,43.886240421566015,14.491892606599777,34.08812448324397,-21.841461329809135,82.8326315169058,8.512839044381124,9.798115938322074,5,-12.25,-18.350006103515625,-39.70001220703125,-51.95001220703125,10.0,1,0.031496046512601295,1.6666666666666667,382.5,2.277768829737634,380.3999938964844,6.250095368885966,377.0,0.031496046512601295 4389,2017-05-03,390.0,396.8999938964844,387.2999877929688,392.1000061035156,976986.0,-0.009398049510563777,-1.5599912109732863,1.6154044790835251,75.45126333904015,74.84782615613494,-12.43916714964854,-21.890570412413638,-33.81318348742923,-53.97083957667536,29.287747897161363,9.600006103515568,9.371999121306999,19.139996337890636,-2.0619312332321442,40.34192390901342,8.539032552329218,29.740960123452055,-14.006815310008449,66.9527632793928,-9.545501368289464,10.60096378556139,5,-8.149993896484375,-14.649993896484375,-35.45000457763672,-48.25,18.5,2,0.047179471529447126,1.29850691882339,393.70001220703125,1.6666666666666667,382.5,2.277768829737634,380.3999938964844,0.047179471529447126 4390,2017-05-04,388.20001220703125,392.0,387.3999938964844,390.0,542556.0,-0.0046153533153044934,-1.705866513481492,0.8571345530641012,75.45126333904022,75.67768957848246,-8.893725839768877,-18.92659658815751,-31.36115465819131,-51.3400993090392,30.566416537661595,4.600006103515625,10.427680372381872,15.985008239746094,-6.038548803262472,38.00856528275466,4.973229718241839,26.99678676125035,-8.733735114313333,58.874469740706346,-22.208014339954232,11.011778521504278,5,-3.45001220703125,-11.600006103515625,-33.12501525878906,-46.45001220703125,16.099975585937557,3,0.05177736979363634,-1.5599912109732863,390.0,1.29850691882339,393.70001220703125,1.6666666666666667,382.5,0.05177736979363634 4391,2017-05-05,391.1000061035156,391.1000061035156,387.7999877929688,388.6000061035156,458978.0,0.007470360137283416,1.6400146484374545,-1.3888983079583601,74.9077434677195,75.34656770807922,-9.06272809441083,-20.51567758134081,-33.47492288179171,-53.38564025694791,32.256748775173484,3.300018310546818,11.633432464812586,17.38500213623047,-5.519955663569533,40.28995993603047,5.932523236330439,28.837481036130498,-8.716331392507584,57.961777249066,-20.653886076548346,11.452478899900013,5,-5.0500030517578125,-14.399993896484375,-35.40000915527344,-47.80000305175781,18.899993896484375,4,0.0409102524937448,-1.705866513481492,388.20001220703125,-1.5599912109732863,390.0,1.29850691882339,393.70001220703125,0.0409102524937448 4392,2017-05-08,393.6000061035156,393.6000061035156,388.1000061035156,392.20001220703125,479567.0,0.006392226952147695,6.857177111716621,0.55999755859375,75.40686871540905,74.8296015857582,-9.785658840597478,-21.56978901100763,-35.16600365858585,-55.04150646501131,34.10582737655237,5.5,12.240287405410584,18.26500244140624,-5.4806963251162415,42.01070120792872,6.392153058145027,30.13785182466745,-8.76571739314386,60.576956935103134,-16.432723112554037,11.872849383261231,5,-7.5500030517578125,-16.899993896484375,-37.12500762939453,-50.30000305175781,17.399993896484375,0,0.03734751387576729,1.6400146484374545,391.1000061035156,-1.705866513481492,388.20001220703125,-1.5599912109732863,390.0,0.03734751387576729 4393,2017-05-09,391.2999877929688,396.8999938964844,389.8999938964844,394.0,491314.0,-0.005843542365042365,-1.5454545454545454,-1.92858855585827,72.9020647900505,75.03121597313333,-6.595925465119024,-17.787478599293934,-32.147709179255,-51.87501469608213,36.18973645464615,7.0,13.559502329824795,14.444984436035213,-9.302058491206026,38.19202736327645,2.5714629724145652,26.31850589965586,-4.407183323131505,41.66664017573052,-35.8952378941959,11.873521463620621,5,-5.249984741210994,-13.599975585937557,-34.82498931884771,-47.999984741210994,17.100006103515568,1,0.022233612262810176,6.857177111716621,393.6000061035156,1.6400146484374545,391.1000061035156,-1.705866513481492,388.20001220703125,0.022233612262810176 4394,2017-05-10,389.5,391.8999938964844,387.70001220703125,391.2999877929688,452388.0,-0.004600020059088661,1.79998779296875,0.6666591314962939,67.35847481293598,74.61687591860684,-3.169669565886238,-14.419137190231481,-29.451795390505822,-49.242157973697374,38.492700457383386,4.199981689453125,13.818422684704615,11.17999725341798,-11.84498904938647,34.20498355622243,-0.33249589798424495,22.692490404820205,8.20001220703125,22.105327405427634,-50.74532430858309,11.512493151402232,5,-3.3499908447265625,-11.5,-33.025001525878906,-44.5,17.20001220703125,2,0.0364570274891689,-1.5454545454545454,391.2999877929688,6.857177111716621,393.6000061035156,1.6400146484374545,391.1000061035156,0.0364570274891689 4395,2017-05-11,386.8999938964844,390.5,384.5,389.20001220703125,473556.0,-0.006675240317113307,1.4489826423273107,1.27779661591668,68.52204820251005,74.07325580281412,1.0977758790663188,-10.374175468204157,-26.038527356024872,-45.903765717523356,40.63236140275921,6.0,13.447117403114135,7.324990844726585,-14.619519613319142,29.269501302772312,-3.6472643842962498,18.29724607374942,10.600018310546886,19.354799014577072,-53.85080843584562,10.972255229022863,5,2.95001220703125,-8.899993896484375,-30.42499542236328,-41.899993896484375,17.100006103515625,3,0.05582839608236001,1.79998779296875,389.5,-1.5454545454545454,391.2999877929688,6.857177111716621,393.6000061035156,0.05582839608236001 4396,2017-05-15,387.70001220703125,392.70001220703125,385.70001220703125,389.1000061035156,662250.0,0.0020677651154497045,-1.5925955229532007,0.6086881526397495,63.39284254581719,72.75760751020299,1.6116441938976322,-9.478545528904988,-26.02823368589401,-45.96123314026755,43.017458509842946,7.0,13.722774545124082,6.740008544921864,-13.427123688069514,26.90714077791324,-3.343557571573797,16.823574661417524,9.279999511718756,25.8065627591842,-42.191737512389864,10.083566116495685,5,3.399993896484375,-9.70001220703125,-31.600013732910156,-42.70001220703125,17.199981689453125,0,0.042816546461889704,1.4489826423273107,386.8999938964844,1.79998779296875,389.5,-1.5454545454545454,391.2999877929688,0.042816546461889704 4397,2017-05-16,384.70001220703125,390.3999938964844,381.5,388.5,408227.0,-0.0077379414638707456,1.3421111807128288,2.7142888283378745,54.137111063655404,69.72552003068644,5.539021736892266,-5.118545376876455,-22.339236830682864,-42.2301853951688,44.664307317024495,8.899993896484375,14.003415705069301,2.7100082397461165,-15.873504206880398,21.29352068637263,-6.581747983567141,12.001764463059374,11.780799042968738,20.779308281166088,-41.387643043057174,9.29175622331325,5,4.4999847412109375,-6.70001220703125,-28.500015258789062,-39.70001220703125,19.699981689453125,1,0.06576549776492668,-1.5925955229532007,387.70001220703125,1.4489826423273107,386.8999938964844,1.79998779296875,389.5,0.06576549776492668 4398,2017-05-17,381.20001220703125,384.70001220703125,380.5,383.20001220703125,503680.0,-0.009097998151651798,-1.470577675654328,0.5263174802036653,55.048087151083884,67.45850045424686,7.911396918510206,-0.4026776034762065,-18.150913731489425,-37.988117515146996,45.904284755392545,4.20001220703125,13.794323048433341,-1.5749923706054574,-18.47580068220799,15.325815940997074,-10.025396526406723,6.8754117851958085,14.381950367968727,5.737799234559872,-52.69347850165359,8.45040415580127,5,7.4999847412109375,-3.20001220703125,-25.000015258789062,-35.90000915527344,22.699981689453125,2,0.07817415225260871,1.3421111807128288,384.70001220703125,-1.5925955229532007,387.70001220703125,1.4489826423273107,386.8999938964844,0.07817415225260871 4399,2017-05-18,388.5,388.5,380.5,380.5,515762.0,0.019150019830020515,1.0,-4.0,61.75868533584297,65.93710289833605,0.4204754883666624,-6.176377312206682,-24.502370592609964,-44.49445792319233,46.9748685317287,8.0,13.486535485192917,4.554995727539051,-10.311209630778478,19.42120108585658,-2.8781069516197135,11.988098406697816,5.875405568999952,65.57370488030617,8.537502846818526,7.433102679158751,5,0.1999969482421875,-10.5,-31.675003051757812,-43.0,15.899993896484375,3,0.05122263551218631,-1.470577675654328,381.20001220703125,1.3421111807128288,384.70001220703125,-1.5925955229532007,387.70001220703125,0.05122263551218631 4400,2017-05-19,394.70001220703125,398.2999877929688,389.0,389.0,526983.0,0.015958847379745844,-2.2631466232640016,0.7125015258789062,63.82979351363285,64.70621957010421,-5.320003729277232,-11.086071287596155,-29.69771244119056,-49.867889910793224,48.01229786993523,9.799987792968807,11.72492453319154,9.57500762939452,-4.734337838350825,23.884353097139865,2.420334895521819,16.72968036326722,-14.20001220703125,79.77540418674002,25.977912887684298,7.154672733872676,5,-5.300018310546875,-15.9000244140625,-37.82501220703125,-48.70001220703125,1.29998779296875,4,0.030402836657896115,1.0,388.5,-1.470577675654328,381.20001220703125,1.3421111807128288,384.70001220703125,0.030402836657896115 4401,2017-05-22,394.70001220703125,398.70001220703125,393.3999938964844,395.1000061035156,442749.0,0.0,-2.5333095976806876,-0.0701742175202647,62.29839032199713,63.249721970836205,-5.314518460217812,-9.435470275003695,-28.691670905760134,-49.05846513385319,48.64088777850214,5.300018310546875,10.504023787129029,8.220007324218727,-4.0954274048827415,20.535442053320196,2.0622899596679645,14.37772468876949,-14.20001220703125,78.02199276297918,26.931885845044178,6.157717364550747,5,-5.100006103515625,-15.70001220703125,-37.82501220703125,-48.70001220703125,5.29998779296875,0,0.023562167482504837,-2.2631466232640016,394.70001220703125,1.0,388.5,-1.470577675654328,381.20001220703125,0.023562167482504837 4402,2017-05-23,393.0,396.6000061035156,391.3999938964844,395.0,369279.0,-0.004307099453900065,1.0,5.0000762951094835,49.127167621259694,60.608066729859445,-4.144395078592538,-6.717333938643378,-26.020090966543478,-46.5970013188479,49.01233806971731,5.20001220703125,9.342142435925211,5.654995727539074,-5.877747544494525,17.187738999572673,-0.11137590847772572,11.421367363555873,-11.771999511718775,68.68127261569005,20.713844242792746,5.766371636016813,5,-3.399993896484375,-13.649993896484375,-35.125,-45.100006103515625,7.20001220703125,1,0.030279882688255322,-2.5333095976806876,394.70001220703125,-2.2631466232640016,394.70001220703125,1.0,388.5,0.030279882688255322 4403,2017-05-24,395.2999877929688,395.2999877929688,391.7999877929688,393.0,329278.0,0.005852386241650853,2.043494413926554,-1.1499938964844034,56.847527288383986,59.440183671575895,-6.500958429966829,-8.334120011493326,-27.243724497992787,-48.11123915525769,48.747992565542695,3.5,8.054245964869892,7.249984741210994,-4.424099600654415,18.924069083076404,1.4129425702782896,13.087026912143699,-13.373106835937563,81.31855970542205,34.27574348372461,5.837042170932702,5,-5.699981689453182,-13.599975585937557,-37.27499389648443,-47.29998779296881,2.700012207031193,2,0.023020506917600825,1.0,393.0,-2.5333095976806876,394.70001220703125,-2.2631466232640016,394.70001220703125,0.023020506917600825 4404,2017-05-29,393.5,397.5,392.20001220703125,394.70001220703125,354776.0,-0.004553472928290447,-1.789476220305498,-0.5217472069633393,56.8475272883839,58.14301468111744,-4.5526620131643085,-5.517497906824303,-24.437030185671006,-45.51521763411898,48.91739293337672,5.29998779296875,6.40140630148619,4.624996948242199,-6.050479760864107,15.300473657348505,-0.7127414063109541,9.962735302795352,-10.902193792968774,46.39169419537518,0.8105757321659581,5.337738354553159,5,-3.899993896484375,-11.79998779296875,-34.79999542236328,-45.09999084472656,4.899993896484375,0,0.0264294635234672,2.043494413926554,395.2999877929688,1.0,393.0,-2.5333095976806876,394.70001220703125,0.0264294635234672 4405,2017-05-30,392.2999877929688,393.20001220703125,389.3999938964844,392.6000061035156,461767.0,-0.0030495862948696217,4.066588000732407,0.2500127155281557,51.62159554014839,56.83509834715424,-2.8006220328225027,-3.2806800281854294,-22.27830445774333,-43.61227429973627,49.15076315573857,4.100006103515625,4.934687143235408,2.659985351562568,-6.520633888722841,11.840604591847978,-1.9303242685801365,7.250294971705273,-9.058093345937607,31.18266867491685,-12.30228734753948,4.590309620142702,5,-2.699981689453182,-10.349975585937557,-32.499992370605526,-42.79998779296881,1.7000122070311932,1,0.030843758552195455,-1.789476220305498,393.5,2.043494413926554,395.2999877929688,1.0,393.0,0.030843758552195455 4406,2017-05-31,403.1000061035156,404.7999877929688,392.8999938964844,392.8999938964844,868846.0,0.027529999099175084,-1.33332934411222,-33.99796561896687,60.48563991182922,57.540490441395775,-12.50104108627903,-12.957196036011965,-32.06461128061642,-53.60748931024227,49.35896114792388,12.5,4.3168352084225035,12.32500305175779,2.373781823020579,22.276224280495,7.349392437389213,17.300613666126367,-19.23978694608445,88.96115348564352,45.670334873791994,4.975610614368593,5,-10.45001220703125,-17.70001220703125,-41.50001525878906,-52.350006103515625,-9.20001220703125,2,-0.01761351028531699,4.066588000732407,392.2999877929688,-1.789476220305498,393.5,2.043494413926554,395.2999877929688,-0.01761351028531699 4407,2017-06-01,403.1000061035156,408.20001220703125,401.2999877929688,403.1000061035156,376924.0,0.0,-2.8333079022770167,0.0,63.72094178598668,58.50414095638497,-10.746646212048802,-11.947310207705414,-31.197636841284066,-52.6907290214499,49.28506358998101,6.900024414062443,3.8601704920717452,11.295002746582043,0.7061373844094305,21.883868108754655,6.000570065495765,16.58943542766832,-17.98340082795221,72.87233438142715,28.162573048635224,5.294432681086297,6,-8.75,-13.100006103515625,-39.32500457763672,-50.69999694824219,-6.800018310546818,3,-0.007690414429613157,-1.33332934411222,403.1000061035156,4.066588000732407,392.2999877929688,-1.789476220305498,393.5,-0.007690414429613157 4408,2017-06-02,406.1000061035156,407.70001220703125,404.70001220703125,406.70001220703125,366337.0,0.007442321891777848,1.3076868903834642,-100.0,68.77826929596291,59.28409472973163,-10.999894929894765,-14.72569635523621,-33.46168256497663,-54.85738997622076,48.15620889960035,4.600006103515625,3.917270713950245,13.675003051757812,1.31498786331764,26.035018240197985,7.494995457537698,19.855010645977927,-19.136728273434755,88.8297656479541,39.55625867957809,6.18000759422009,6,-7.5,-14.800003051757812,-41.20000457763672,-53.19999694824219,-9.600006103515625,4,-0.014528426022678897,-2.8333079022770167,403.1000061035156,-1.33332934411222,403.1000061035156,4.066588000732407,392.2999877929688,-0.014528426022678897 4409,2017-06-06,408.3999938964844,409.1000061035156,406.1000061035156,407.0,289859.0,0.005663599503572758,1.1428431297751522,-2.3332994252581254,74.48745790801075,60.468279662440295,-11.376581105608125,-16.418298411124113,-35.045068092957536,-56.38682987788735,47.693022625702525,3.0,4.8786460484326994,15.054991149902321,0.8530706915811948,29.256911608223447,7.9540309207417295,22.155951379062913,-19.737777316247502,96.44664074481433,41.59627936427838,7.100960229160566,6,-9.149993896484375,-16.649993896484375,-39.72499084472656,-52.74998474121094,-6.399993896484375,1,-0.02546521560213444,1.3076868903834642,406.1000061035156,-2.8333079022770167,403.1000061035156,-1.33332934411222,403.1000061035156,-0.02546521560213444 4410,2017-06-07,408.2999877929688,411.20001220703125,406.7999877929688,409.8999938964844,1130734.0,-0.00024487293097485985,1.09522840721658,-1.1428664850135835,73.84255759838041,61.75096491537177,-10.219200000109822,-15.531554314616017,-34.26320389941293,-55.44835968906847,47.2561920189997,4.400024414062443,6.214207068319183,13.949986267089912,-1.5081356757874005,29.408108209967224,6.220925295651227,21.679047238528597,-17.593992260404036,84.15288791054888,24.569986946137206,7.729060971438666,6,-7.999984741210994,-15.499984741210994,-39.624984741210994,-52.64997863769537,-8.0,2,-0.02424686307241397,1.1428431297751522,408.3999938964844,1.3076868903834642,406.1000061035156,-2.8333079022770167,403.1000061035156,-0.02424686307241397 4411,2017-06-08,407.1000061035156,411.0,406.0,408.2999877929688,421635.0,-0.0029389706718816466,-1.9411817504555207,0.7499856949398855,77.05313671361017,64.85385037007738,-7.906786339225789,-13.777829164983416,-32.22650794752985,-53.425943457350286,46.729196483812416,5.0,6.664818651476139,11.950004577636719,-4.428604276523572,28.32861343179701,3.760700150556602,20.139309004716836,-13.934728570014897,58.58589906412968,-5.661449612389248,8.189304427080144,6,-6.8000030517578125,-14.199996948242188,-38.25,-51.44999694824219,7.29998779296875,3,-0.03217884035153906,1.09522840721658,408.2999877929688,1.1428431297751522,408.3999938964844,1.3076868903834642,406.1000061035156,-0.03217884035153906 4412,2017-06-09,408.2999877929688,409.70001220703125,406.5,408.0,373741.0,0.0029476336808209602,1.064499616073714,-0.24999364207424524,84.65472187620004,67.9435386576125,-7.4965732092818484,-14.56691188679423,-32.477985444190494,-53.78976006397312,45.98061194305715,3.20001220703125,6.581696207247035,12.414987182617267,-4.959795590248461,29.789769955482996,3.727595796184403,21.10237856905013,-12.970542098644444,55.38423978365472,-15.592317170953507,8.687391386432871,6,-7.999984741210994,-12.449981689453182,-38.27497863769537,-47.14997863769537,8.200012207031193,4,-0.035268171263786674,-1.9411817504555207,407.1000061035156,1.09522840721658,408.2999877929688,1.1428431297751522,408.3999938964844,-0.035268171263786674 4413,2017-06-12,400.0,407.2999877929688,398.2999877929688,407.0,395591.0,-0.020328160766875603,1.3684286609164587,-23.334282807727014,64.33916084980468,68.77594238665925,1.7212289763822923,-5.883365243074309,-23.41921666385383,-44.7652344684642,44.317231061205945,10.0,6.4676271086742645,3.6799987792968523,-13.647016815410893,21.007014374004598,-4.9835090180570205,12.343506576650725,-2.7660863241508196,13.178364260907857,-56.06580186554889,8.663507797353875,6,0.3000030517578125,-4.149993896484375,-28.574996948242188,-37.44999694824219,18.0,0,-0.009250030517578,1.064499616073714,408.2999877929688,-1.9411817504555207,407.1000061035156,1.09522840721658,408.2999877929688,-0.009250030517578 4414,2017-06-13,403.70001220703125,404.8999938964844,400.3999938964844,401.5,365361.0,0.009250030517578223,-1.0454431960049937,-0.31428745814732145,61.9680928773874,69.92555320190803,-0.4243819506448858,-8.922461547709304,-26.234109167097017,-47.723014543339445,43.16703314183268,4.899993896484375,7.432763219641004,6.670010375976574,-10.644061223465371,23.98408197541852,-1.9870254237443987,15.327046175697546,-5.400024414062443,41.860575148802226,-24.975301242015306,8.657035799720983,6,-1.6500091552734375,-7.850006103515625,-25.300003051757812,-34.30000305175781,17.399993896484375,1,-0.017835055707996483,1.3684286609164587,400.0,1.064499616073714,408.2999877929688,-1.9411817504555207,407.1000061035156,-0.017835055707996483 4415,2017-06-14,408.5,411.5,404.0,404.0,363598.0,0.011889986742202874,-2.3333333333333335,2.0454431960049937,66.27358456615335,70.56865816349959,-3.000243295219377,-12.670903786032113,-30.007251896796106,-51.729356073375584,43.00943306011705,7.79998779296875,8.062330562360444,10.389997863769509,-6.958182031496506,27.738177759035523,1.7159079161365298,19.064087811402487,-10.200012207031193,77.27274829032352,11.36225308841496,8.674089947633002,6,-3.600006103515625,-12.5,-29.899993896484375,-39.09999084472656,2.899993896484375,2,-0.01591187270501837,-1.0454431960049937,403.70001220703125,1.3684286609164587,400.0,1.064499616073714,408.2999877929688,-0.01591187270501837 4416,2017-06-15,404.2999877929688,407.8999938964844,403.1000061035156,407.5,232298.0,-0.01028154763043132,1.399993896484375,-0.7111138237847096,62.58351560068028,70.44227747624333,1.5509901237809913,-7.550622679892456,-24.817699781135275,-46.74248282920081,42.568175313375484,5.399993896484375,8.8184275721689,5.359986877441486,-11.471856156427691,22.191829911310663,-3.0559346394931026,13.775908394376074,-4.151998291015616,45.454503419352946,-19.27496931632068,8.415921516934588,6,0.6000061035155682,-8.299987792968807,-23.624984741210994,-34.89997863769537,0.20001220703119316,3,-0.009893643632876592,-2.3333333333333335,408.5,-1.0454431960049937,403.70001220703125,1.3684286609164587,400.0,-0.009893643632876592 4417,2017-06-16,410.0,410.0,405.1000061035156,406.0,431114.0,0.014098472369853399,1.4499969482421875,-1.24999523164663,65.21740778697583,70.04662619746699,-3.4277973700897064,-11.866438039435366,-29.515682095379248,-51.678368932405135,43.17367004215552,5.700012207031193,10.181821972568684,9.794999694824241,-6.318210294884182,25.908209684532665,1.7383946999700584,17.851604689678425,-8.26272902832028,88.63637414516177,24.9310568389931,8.056604994854203,6,-5.100006103515625,-14.0,-28.62499237060547,-40.59999084472656,-7.700012207031193,4,0.01073169243044969,1.399993896484375,404.2999877929688,-2.3333333333333335,408.5,-1.0454431960049937,403.70001220703125,0.01073169243044969 4418,2017-06-19,411.0,413.8999938964844,408.8999938964844,411.0,295438.0,0.0024390243902439046,-1.380945460886751,0.0,68.42105263157899,69.37258116675235,-4.089715226664964,-11.087911370713755,-29.462029480076808,-51.89109041882597,44.16061368279601,5.0,10.3422780166174,9.305000305175781,-4.793967772006567,23.40396838235813,2.255516266584607,16.354484343766956,-7.899993896484375,78.51856372974537,12.101738602250165,7.049484038591185,6,-4.9000091552734375,-13.800003051757812,-29.62499237060547,-41.59999084472656,-13.0,0,0.01338199513381988,1.4499969482421875,410.0,1.399993896484375,404.2999877929688,-2.3333333333333335,408.5,0.01338199513381988 4419,2017-06-20,408.3999938964844,413.1000061035156,408.20001220703125,412.1000061035156,278306.0,-0.006326048913663285,-1.3902551582457499,-100.0,66.46217598472245,68.5525387652348,-1.664778351998109,-7.294604901681964,-25.88778284485784,-48.493368142371196,44.71861854546644,4.899993896484375,10.330995745765506,5.709994506835926,-7.229197052068173,18.649186065740025,-0.7596012726161234,12.179590286287976,-3.5719897460937773,49.074016513419274,-20.899169633620282,6.46959577945206,6,-2.3000030517578125,-11.199996948242188,-26.524986267089844,-38.99998474121094,-6.5,1,0.023506381603788373,-1.380945460886751,411.0,1.4499969482421875,410.0,1.399993896484375,404.2999877929688,0.023506381603788373 4420,2017-06-21,406.70001220703125,408.8999938964844,404.70001220703125,408.7999877929688,294211.0,-0.004162540927667102,2.652177374412865,0.5675590966826831,54.52262558801993,66.04914864016921,-0.24096024810756944,-4.900784012597114,-23.216451819037616,-45.965522720984325,44.152247931148636,4.199981689453125,9.762286945818914,3.4100128173828352,-9.07406570863344,15.894091343399111,-2.8320264456252744,9.652052080390945,7.199981689453125,33.333427523495736,-32.82357577566851,6.242039263008133,6,-0.6000213623046875,-9.500015258789062,-24.62500762939453,-37.30000305175781,-1.5,2,0.03540691778773297,-1.3902551582457499,408.3999938964844,-1.380945460886751,411.0,1.4499969482421875,410.0,0.03540691778773297 4421,2017-06-22,404.0,408.0,403.7999877929688,406.70001220703125,411166.0,-0.006638829913918953,-1.7096532850308752,1.285735046212835,51.05881710910007,62.31627033271366,2.2049455915065437,-1.5476660798295825,-19.556437534271936,-42.44174896051436,43.45881839913911,4.200012207031193,8.612475409160481,0.24500122070310226,-11.566587749273765,12.05659019067997,-5.660793264285303,6.1507957056915075,9.71599426269529,1.9803176847742077,-60.7112583771183,5.905794484988425,6,2.0999908447265625,-6.8000030517578125,-20.074996948242188,-34.59999084472656,-1.0,3,0.018316816575456363,2.652177374412865,406.70001220703125,-1.3902551582457499,408.3999938964844,-1.380945460886751,411.0,0.018316816575456363 4422,2017-06-23,404.8999938964844,408.8999938964844,404.1000061035156,407.0,314247.0,0.0022277076645653704,-1.5946008363507393,0.7777765219160432,48.514835031189904,60.558011908423126,0.8626615042676917,-1.5920569762879495,-19.46940217096858,-42.58581744890853,43.21154342141007,4.899993896484375,7.4849282500273375,0.5499954223632812,-10.124620644375966,11.224611489102529,-4.787312611006314,5.8873034557328765,8.41936010742188,10.891142958148139,-46.4908855096215,5.337308033369623,6,2.25,-7.6999969482421875,-20.349990844726562,-35.49998474121094,0.70001220703125,4,-0.0009878831872411897,-1.7096532850308752,404.0,2.652177374412865,406.70001220703125,-1.3902551582457499,408.3999938964844,-0.0009878831872411897 4423,2017-06-26,404.3999938964844,407.0,404.0,405.0,328568.0,-0.0012348728267154163,-3.2857329700272477,0.2857163617339747,44.81864957259551,58.652518207890694,2.293637692785353,-0.39563639661230354,-17.958160583076733,-41.28999729028237,42.943149240653185,3.0,6.263504897893085,-0.40500488281247726,-10.194468439723835,9.38445867409888,-5.299736661268184,4.48972689564323,8.538585458984358,6.45166582989544,-44.08919574516067,4.894731778455692,6,4.100006103515625,-7.1999969482421875,-20.79999542236328,-34.99998474121094,10.800018310546875,0,-0.005192893509422536,-1.5946008363507393,404.8999938964844,-1.7096532850308752,404.0,2.652177374412865,406.70001220703125,-0.005192893509422536 4424,2017-06-27,403.8999938964844,406.20001220703125,402.7999877929688,404.0,348941.0,-0.0012363996230128071,-1.9565194315815582,0.1666751436854687,44.35897776988313,56.21756189719401,3.1569783007721526,0.9733586800526268,-16.409313473474242,-40.062454265412896,42.3595914277118,3.400024414062443,4.575248344824615,-1.4250045776367415,-9.668887506184774,6.818878350911291,-5.546946041910758,2.6969368866372747,8.67304179648437,18.032868899616517,-27.08905889977403,4.121941464274017,6,4.4499969482421875,-6.6999969482421875,-20.54999542236328,-34.49998474121094,23.600006103515625,1,-0.014607561241995137,-3.2857329700272477,404.3999938964844,-1.5946008363507393,404.8999938964844,-1.7096532850308752,404.0,-0.014607561241995137 4425,2017-06-28,404.3999938964844,405.5,400.5,402.6000061035156,474926.0,0.0012379301994447367,1.5,-17.99877937137626,46.47517876294607,54.42774669300131,2.2509414739093927,1.5034211644329503,-15.884611251573233,-39.813440892714084,42.21532990008975,5.0,4.45834800477428,-1.5300048828124773,-7.087396359175898,4.027386593550943,-4.308700620994216,1.2486908553692615,7.586658922484389,46.42853250306084,2.885378646382435,2.778695738181723,6,2.8000030517578125,-2.9499969482421875,-21.04999542236328,-34.99998474121094,26.600006103515625,2,-0.006181998115064147,-1.9565194315815582,403.8999938964844,-3.2857329700272477,404.3999938964844,-1.5946008363507393,404.8999938964844,-0.006181998115064147 4426,2017-06-29,396.0,408.5,395.3999938964844,405.5,367404.0,-0.020771498573846525,-1.44859647821846,-5.277813570241769,36.48352989783646,51.23509359420806,10.44854371071034,9.849201152698583,-6.478368791682328,-30.748786055740993,40.70429568422783,13.100006103515625,4.021715703205587,-9.574998474121116,-16.60541903473529,-2.5445779135069415,-13.090208754428204,-6.059788193814029,15.06772059345127,4.444489655671297,-36.0475942857993,3.5152102803070893,6,8.649993896484375,5.649993896484375,-11.900009155273438,-26.300003051757812,47.79998779296881,3,0.02323235405815982,1.5,404.3999938964844,-1.9565194315815582,403.8999938964844,-3.2857329700272477,404.3999938964844,0.02323235405815982 4427,2017-06-30,400.0,400.70001220703125,394.2999877929688,394.8999938964844,618817.0,0.010101010101010166,-1.031747877096885,-0.5368427477384868,50.0,49.18830996847705,5.454464774142934,5.907952350431231,-9.537068886498787,-34.0668915525913,38.804160392932964,6.400024414062443,2.976672413439644,-5.4199981689453125,-12.80778156759618,1.9677852297055551,-9.113889868270746,-1.7261064696198787,9.500947923754552,40.140896528305866,-3.648959505021139,3.693891699325424,6,3.6999969482421875,1.649993896484375,-15.699996948242188,-30.099990844726562,44.899993896484375,4,0.007500000000000062,-1.44859647821846,396.0,1.5,404.3999938964844,-1.9565194315815582,403.8999938964844,0.007500000000000062 4428,2017-07-03,400.20001220703125,406.2999877929688,397.7999877929688,400.5,282540.0,0.0005000305175781872,-2.3333093981498845,-0.05882106548107015,45.358091688698124,46.84341171336324,3.979894826857162,5.526616529727448,-8.819182356864758,-33.58011660494907,37.09291517139015,8.5,2.355209867988947,-4.924986267089821,-12.661396805550567,2.8114242713709245,-8.793191536320194,-1.0567809978594482,8.29998779296875,41.54943198669239,-2.381834412701224,3.868205269230371,7,1.3999786376953125,1.449981689453125,-15.725006103515625,-29.300003051757812,45.399993896484375,0,0.013493237710574757,-1.031747877096885,400.0,-1.44859647821846,396.0,1.5,404.3999938964844,0.013493237710574757 4429,2017-07-04,398.0,399.70001220703125,396.5,399.70001220703125,232727.0,-0.005497281708959911,2.7646932107851936,5.666937945066124,35.04275064817176,44.67898116449122,5.084183002981717,7.2808302168822365,-5.695015692018842,-30.742249304525217,35.103337667359874,3.70001220703125,0.9764071346885999,-6.604998779296864,-14.799081916479054,1.5890843578853264,-10.702040347887987,-2.50795721070574,8.79599853515623,26.056401593789598,-13.093218822877109,4.097041568591105,7,3.5999908447265625,3.649993896484375,-12.349990844726562,-27.099990844726562,44.0,1,0.043216111072942764,-2.3333093981498845,400.20001220703125,-1.031747877096885,400.0,-1.44859647821846,396.0,0.043216111072942764 4430,2017-07-05,398.3999938964844,399.20001220703125,396.3999938964844,397.7999877929688,374460.0,0.001005009790161715,1.545421758610645,-0.35294223243453376,40.57509513581279,43.514123167459296,3.780585636069702,6.430837610276967,-5.3405806303064765,-30.44449146091057,32.8521970066334,2.800018310546875,-0.7592258119810822,-5.7100051879882585,-14.156466801650083,2.736456425673566,-9.9332359948192,-1.4867743811573177,7.899993896484432,28.8732575982254,-9.087276521074195,4.223230806830921,7,3.1999969482421875,3.25,-12.749984741210938,-27.499984741210938,40.20001220703125,2,0.07304218511377947,2.7646932107851936,398.0,-2.3333093981498845,400.20001220703125,-1.031747877096885,400.0,0.07304218511377947 4431,2017-07-06,394.0,399.6000061035156,392.7999877929688,398.5,336118.0,-0.011044161555955334,1.0298525138239651,-7.499923706831492,23.33333333333333,40.716178534364126,7.390047832797222,10.328646540749446,-0.10889867445848722,-25.427519643270898,30.431274345239938,6.800018310546818,-2.44832441954145,-9.454998779296886,-18.898117376857158,-0.011880181736614759,-14.176558078076994,-4.733439480516779,10.85998779296881,8.88897931134217,-21.72528272486751,4.721559298780131,7,6.649993896484375,9.349990844726562,-8.224990844726562,-23.099990844726562,41.100006103515625,3,0.09390862944162426,1.545421758610645,398.3999938964844,2.7646932107851936,398.0,-2.3333093981498845,400.20001220703125,0.09390862944162426 4432,2017-07-07,393.8999938964844,394.5,391.5,393.7999877929688,272679.0,-0.0002538225977554154,3.6153196084415127,-0.022223578559015147,20.61855237643792,38.02727884590218,6.44318173272427,9.796814990578412,0.5776536572166151,-24.685693181400723,27.797608899669523,3.0,-3.3469777142262274,-8.835005187988259,-18.898231944567385,1.2282215685908682,-13.866618566277793,-3.8033918096987236,9.271593896484433,16.21618835134828,-7.994046792493442,5.031613378289551,7,6.100006103515625,8.800003051757812,-4.875,-18.850006103515625,45.39999389648443,4,0.12668188542698466,1.0298525138239651,394.0,1.545421758610645,398.3999938964844,2.7646932107851936,398.0,0.12668188542698466 4433,2017-07-10,396.2999877929688,399.6000061035156,394.5,395.5,340182.0,0.006092901583327093,-2.6428773841961855,7.999389685693244,29.065728963722222,36.32802897855097,3.09929474778977,7.489398110343643,-1.3731211257833706,-26.445748895818156,27.130496929859994,5.70001220703125,-3.889804425853697,-6.2500106811522755,-16.655173128566958,4.1551517662624065,-11.452591904859617,-1.0474294574449345,5.004145953124976,58.53634935876034,35.9233180859892,5.202581223707334,7,3.700012207031193,6.400009155273381,-4.124984741210994,-18.499984741210994,43.10000610351557,0,0.12263438708180008,3.6153196084415127,393.8999938964844,1.0298525138239651,394.0,1.545421758610645,398.3999938964844,0.12263438708180008 4434,2017-07-11,396.5,402.1000061035156,395.2999877929688,396.7999877929688,377151.0,0.0005046989987183004,-4.037027827384486,-0.374990463111359,31.386855623025824,34.651548629670934,1.9435943109849632,7.085604607980315,-0.9769284728740786,-26.050854476611903,26.55241097861547,6.800018310546818,-4.423707595145572,-5.68999786376952,-16.420751676090845,5.040755948551805,-11.05537476993021,-0.32462095760882903,-5.0,47.16978416023447,24.842379424979523,5.365376906160665,7,3.5,6.1999969482421875,-1.5499954223632812,-17.449996948242188,44.600006103515625,1,0.12383355889915659,-2.6428773841961855,396.2999877929688,3.6153196084415127,393.8999938964844,1.0298525138239651,394.0,0.12383355889915659 4435,2017-07-12,402.0,402.20001220703125,397.5,398.0,261755.0,0.013871374527112179,1.1363573311138855,-13.333875890129722,46.68874306028533,35.78546120327636,-4.394807493543851,1.1316953734175854,-5.80452067973215,-31.06482397227734,25.288297513756596,5.70001220703125,-4.664757072832231,0.13500213623046875,-10.176622267805612,10.44662654026655,-5.020810065787543,5.290814338248481,-10.287999877929678,98.1307291696376,70.20451739531728,5.155812202018029,7,-3.100006103515625,0.6999969482421875,-6.5,-20.949996948242188,37.399993896484375,2,0.09950248756218905,-4.037027827384486,396.5,-2.6428773841961855,396.2999877929688,3.6153196084415127,393.8999938964844,0.09950248756218905 4436,2017-07-13,400.2999877929688,402.8999938964844,399.3999938964844,402.3999938964844,228048.0,-0.004228886087142225,1.258060070288735,-0.525001525878892,42.58064262080774,34.96108816114389,-2.2581677686681587,2.652676713468452,-3.5476001128277517,-28.89650599535406,24.176997005055004,3.5,-4.924379658559872,-1.3650100708007358,-11.632851235314376,8.902831093712905,-6.4989306530575845,3.768910511456113,-8.168467187500028,77.19291670570648,45.16573999184291,5.1339205822568275,7,-1.3999938964844318,2.4000091552733807,-3.7499847412109943,-18.199981689453182,38.30001831054682,3,0.09567828997875272,1.1363573311138855,402.0,-4.037027827384486,396.5,-2.6428773841961855,396.2999877929688,0.09567828997875272 4437,2017-07-14,414.3999938964844,416.2999877929688,400.70001220703125,401.6000061035156,546293.0,0.035223598634751774,-1.1369865304382074,-6.095214567015119,61.21075312668072,36.7224949875864,-15.757827966243156,-11.700691951713168,-16.983072140747765,-42.404736901522824,23.35560800128326,16.0,-5.011410485159502,12.514996337890636,1.3461907533376234,23.68380192244365,6.9305935456141015,18.09939913016717,-21.622364893554675,91.28442678716894,53.70790396482366,5.584402792276515,7,-10.5,-10.5,-17.79998779296875,-32.29998779296875,22.70001220703125,4,0.04995176764457687,1.258060070288735,400.2999877929688,1.1363573311138855,402.0,-4.037027827384486,396.5,0.04995176764457687 4438,2017-07-17,416.5,420.70001220703125,413.7999877929688,414.70001220703125,501205.0,0.0050675823707666545,-2.8333079022770167,0.14062418043535274,63.636357631336146,39.89956243016022,-17.100865803188697,-14.089922614751458,-18.741505771029438,-43.84844392212443,22.271879390638468,6.900024414062443,-3.772009918386061,14.340002441406227,2.0152044758427223,26.664800406969732,8.177603458624503,20.50240142418795,-21.840582293867158,83.46453476357306,41.622406305720475,6.162398982781747,7,-10.399993896484375,-10.399993896484375,-18.42499542236328,-34.399993896484375,23.299987792968807,0,0.05474186745010523,-1.1369865304382074,414.3999938964844,1.258060070288735,400.2999877929688,1.1363573311138855,402.0,0.05474186745010523 4439,2017-07-18,418.0,418.5,415.70001220703125,417.0,312046.0,0.0036014405762305746,1.79998779296875,0.5555593231833441,64.4067730858481,42.54752664683081,-17.283010653789233,-15.635477226196826,-19.75617998068617,-44.687936246212075,21.28263024720089,2.79998779296875,-3.473643314858464,15.360002136230491,1.3758894934806563,29.344114778980327,8.367945814855602,22.35205845760538,-20.736522843777323,88.36202247250131,45.1543890777325,6.992056321374909,7,-11.899993896484375,-11.899993896484375,-19.92499542236328,-35.899993896484375,19.299987792968807,1,0.051196157647091844,-2.8333079022770167,416.5,-1.1369865304382074,414.3999938964844,1.258060070288735,400.2999877929688,0.051196157647091844 4440,2017-07-19,421.1000061035156,423.70001220703125,417.6000061035156,418.0,415293.0,0.007416282544295827,-2.1282131538792597,3.100006103515625,79.9522353186243,48.83851575630759,-18.801581627022017,-18.552557128267154,-22.26680372119165,-47.09791273546881,21.134431163674638,6.100006103515625,-2.832243924287127,17.740008544921864,1.5645991580429381,33.91541793180079,9.65230385148243,25.827713238361298,-21.492875442212096,89.30039446765704,39.487988987719326,8.087704693439457,7,-13.5,-13.5,-22.150001525878906,-39.0,17.699981689453182,2,0.04749465616270632,1.79998779296875,418.0,-2.8333079022770167,416.5,-1.1369865304382074,414.3999938964844,0.04749465616270632 4441,2017-07-20,411.3999938964844,426.5,410.6000061035156,422.70001220703125,488704.0,-0.023034937227350172,-1.465116499135335,-3.645160020082496,61.974766614585995,53.43365067165737,-7.122862380143147,-8.716637208486077,-12.17146212733644,-36.714159198564516,20.690194092829532,15.899993896484375,-1.7401174996352893,7.6699966430663835,-8.900759585665469,24.240752871798236,-0.6153814712995427,15.95537475743231,-8.901717449693535,41.472816868421866,-9.167933045594914,8.285378114365924,7,-0.899993896484375,-2.399993896484375,-10.949996948242188,-29.149993896484375,25.899993896484432,3,0.0680602829737651,-2.1282131538792597,421.1000061035156,1.79998779296875,418.0,-2.8333079022770167,416.5,0.0680602829737651 4442,2017-07-21,404.5,412.6000061035156,402.5,411.3999938964844,495460.0,-0.016771983468285012,1.1720400468591567,0.6106179394456612,53.95946954539529,56.19962184739882,1.6079614244509912,-1.9480224535736852,-5.028761343133283,-29.17478282209788,19.66845250053752,10.100006103515625,-1.0500802190894092,0.7900024414062727,-15.775772878694966,17.35577776150751,-7.492885218644346,9.072890101456892,22.0,8.333333333333332,-41.66222649338283,8.282887660050624,7,6.399993896484375,4.5,-4.0500030517578125,-21.0,32.70001220703125,4,0.08430162201116342,-1.465116499135335,411.3999938964844,-2.1282131538792597,421.1000061035156,1.79998779296875,418.0,0.08430162201116342 4443,2017-07-24,402.2999877929688,407.3999938964844,402.0,406.0,420644.0,-0.005438843527889259,-1.511632198265461,0.5362341275281984,53.95946954539535,58.70769006099543,5.306626619362362,0.09127565794727843,-2.5324546833642785,-26.38160783332961,18.588098367582205,5.399993896484375,0.6395974893396783,-1.3050094604491846,-17.878989467820134,15.268970546921764,-9.59199946413463,6.981980543236261,24.200012207031193,1.2244399713012524,-49.659488274948075,8.286990003685462,7,9.700012207031193,6.700012207031193,-1.8499908447266193,-18.699981689453182,30.100006103515568,0,0.0865026581319599,1.1720400468591567,404.5,-1.465116499135335,411.3999938964844,-2.1282131538792597,421.1000061035156,0.0865026581319599 4444,2017-07-25,398.0,404.1000061035156,398.0,402.2999877929688,430525.0,-0.010688510871100676,-1.8372201955969396,1.1621550287854376,49.65636288415023,59.03742559698043,10.99836066005912,4.138784992690148,2.0779981427123175,-21.416426629525745,17.521395471389877,6.100006103515625,2.434709685569203,-5.30999755859375,-22.07084377448092,11.45084865729342,-13.690420666537364,3.0704255493498636,27.519999999999982,0.0,-51.45115496000967,8.380423107943592,7,14.25,11.0,3.649993896484375,-13.199996948242188,37.399993896484375,1,0.10502509495720802,-1.511632198265461,402.2999877929688,1.1720400468591567,404.5,-1.465116499135335,411.3999938964844,0.10502509495720802 4445,2017-07-26,401.8999938964844,403.20001220703125,396.1000061035156,398.0,308045.0,0.009798979639408012,1.1846070058640426,-0.9069778995329968,56.845743541464486,60.62243681038674,7.915040088057992,0.044158249211818656,-1.3759925427942221,-24.65692358813874,16.81653633914998,7.100006103515625,3.962040202385765,-1.285003662109375,-18.04891136009013,15.47890403587138,-9.666957511099781,7.096950186881031,21.96880610351559,19.07891104425351,-36.19640846286405,8.381953848990383,7,9.400009155273438,7.100006103515625,-0.25,-16.099990844726562,41.100006103515625,2,0.08808159849239083,-1.8372201955969396,398.0,-1.511632198265461,402.2999877929688,1.1720400468591567,404.5,0.08808159849239083 4446,2017-07-27,405.20001220703125,407.6000061035156,401.1000061035156,401.8999938964844,324995.0,0.008211043445292665,-1.65306452918792,0.8461598654094448,59.27751077008961,60.40763210409884,6.01581295235502,-2.668072085834126,-4.208256448401244,-27.28593050855318,17.281194545248702,6.5,5.5650679510536065,1.5550140380859148,-14.880441468332549,17.99046954450438,-6.662713715123289,9.772741791295118,16.44728428124995,55.151552142518945,-4.855276125899749,8.21772775320923,7,6.0999908447265625,3.79998779296875,-3.550018310546875,-19.100021362304688,41.699981689453125,3,0.08292195107035227,1.1846070058640426,401.8999938964844,-1.8372201955969396,398.0,-1.511632198265461,402.2999877929688,0.08292195107035227 4447,2017-07-28,403.0,405.6000061035156,398.70001220703125,405.6000061035156,339510.0,-0.005429447533943255,4.30767515288097,-0.7878762657788875,55.518949030175634,59.50569781508101,7.184169751803722,-0.2443095187973654,-1.4596963246443693,-24.471982705709024,17.855713550704106,6.899993896484375,6.295348159355228,-0.7949981689453125,-17.144921394760672,15.554925056870047,-8.969959781852992,7.379963443962367,16.60351325749997,59.999946925951086,-0.1849190705325583,8.174961612907682,7,8.300003051757812,6.0,-1.350006103515625,-16.900009155273438,43.29998779296881,4,0.08511163224061735,-1.65306452918792,405.20001220703125,1.1846070058640426,401.8999938964844,-1.8372201955969396,398.0,0.08511163224061735 4448,2017-07-31,405.6000061035156,409.20001220703125,400.6000061035156,403.0,456899.0,0.006451628048425917,-1.3243278910274123,-1.0,57.21077370925534,58.706142328792914,3.213314051345151,-2.5497456641151075,-3.3567996197646153,-26.423927497988757,17.776588217022354,8.600006103515625,7.459050210837972,1.5350082397461051,-14.743140387372478,17.813156866864688,-6.604066073813215,9.674082553305425,12.12322658166562,72.51905018159115,10.246359232973703,8.139074313559291,7,5.6999969482421875,3.399993896484375,-3.4250106811523438,-19.500015258789062,40.399993896484375,0,0.07790928409269005,4.30767515288097,403.0,-1.65306452918792,405.20001220703125,1.1846070058640426,401.8999938964844,0.07790928409269005 4449,2017-08-01,415.20001220703125,415.20001220703125,405.70001220703125,405.70001220703125,526849.0,0.02366865374520133,1.0,3.653837576440485,59.82142694953526,56.46938584333858,-7.627781636619375,-11.378481024845996,-12.363194102479724,-35.23363373306461,18.168676539510965,9.600006103515625,6.9254937402604355,10.275013732910168,-6.4648435719724375,27.014871037792773,1.9050850804688935,18.64494238535144,0.7933623516167359,100.0,40.51726425918362,8.369928652441299,8,-3.9000091552734375,-6.20001220703125,-12.350013732910156,-29.100021362304688,28.599975585937557,1,0.041425773563987134,-1.3243278910274123,405.6000061035156,4.30767515288097,403.0,-1.65306452918792,405.20001220703125,0.041425773563987134 4450,2017-08-02,427.5,431.1000061035156,425.0,426.7999877929688,1161182.0,0.02962424718531942,-1.8372201955969396,0.0736854954769677,67.48071666839257,57.081158071539306,-21.1484436998918,-22.542346683322933,-24.114279860499778,-46.68133850931832,19.065476034630926,15.899993896484375,6.335791731762868,21.120001220703102,1.8940708212811046,40.3459316201251,11.507036020992075,30.73296642041413,-31.399993896484375,88.8888679577614,30.339072884991616,9.612965199711008,8,-13.899993896484375,-16.199996948242188,-24.725006103515625,-41.40000915527344,20.399993896484375,2,0.01847951788651314,1.0,415.20001220703125,-1.3243278910274123,405.6000061035156,4.30767515288097,403.0,0.01847951788651314 4451,2017-08-03,431.0,439.20001220703125,430.0,431.8999938964844,860901.0,0.008187134502924076,-5.344849358603344,-1.285683145871584,62.35118716482342,58.013571140364654,-24.11136943530596,-24.378153722714842,-27.01339034886854,-49.309631004519815,20.875361381982003,11.70001220703125,5.623437687717399,22.770001220703136,1.543389378026916,43.99661306337936,12.156695299365026,33.38330714204125,-34.199993896484386,79.75305627893519,24.29703862553839,10.613305921338108,8,-13.349990844726562,-15.649993896484375,-26.675003051757812,-44.90000915527344,26.0,3,0.0278422273781902,-1.8372201955969396,427.5,1.0,415.20001220703125,-1.3243278910274123,405.6000061035156,0.0278422273781902 4452,2017-08-04,443.7999877929688,443.7999877929688,432.1000061035156,432.1000061035156,843561.0,0.029698347547491455,-1.0000000000000098,-13.000067817300257,67.52245137168441,59.52056912106344,-34.36415794670506,-35.04484819265434,-38.99655775428931,-61.172194202404,23.109902918473043,12.799987792968807,4.229498051586631,33.07498931884771,7.629164108718271,58.520814528977155,20.352076713782992,45.797901923912434,-45.30398144531256,100.0,46.10045233796993,12.722912605064733,8,-23.84999084472662,-26.149993896484432,-40.64999389648443,-57.199996948242244,14.800018310546818,4,0.006985142381215503,-5.344849358603344,431.0,-1.8372201955969396,427.5,1.0,415.20001220703125,0.006985142381215503 4453,2017-08-07,444.8999938964844,446.8999938964844,440.1000061035156,444.5,577745.0,0.0024786077822713803,2.0909078298503943,0.03418756602370968,67.35482793802453,61.48706523816058,-32.16875985613791,-34.0636392900451,-39.3242670612882,-61.290121149301626,24.713217650089298,6.79998779296875,4.449541028668023,31.7449951171875,3.0273902204646674,60.46260001391033,17.386192668826084,46.103797565548916,-43.68574866210935,95.14562891052938,43.72144246764409,14.358802448361415,8,-23.399993896484375,-25.699996948242188,-42.224998474121094,-58.30000305175781,14.600006103515625,0,0.0031467608804016667,-1.0000000000000098,443.7999877929688,-5.344849358603344,431.0,-1.8372201955969396,427.5,0.0031467608804016667 4454,2017-08-08,445.6000061035156,451.2999877929688,444.2999877929688,445.0,536973.0,0.0015734147373220875,-5.99989319010675,1.5000381475547417,66.31157659989645,62.53882446687524,-28.39240692565238,-32.56628709250663,-39.169897317408015,-61.02914132341624,26.125947042457714,7.0,5.77640823134908,29.99000701904299,-1.0348656283306354,61.01487966641662,14.477570695356178,45.502443342729805,-40.730900976171824,78.32705576016636,30.384710315848174,15.512436323686817,8,-20.600006103515625,-24.20001220703125,-43.975013732910156,-58.65000915527344,17.399993896484375,1,0.0008976523586299301,2.0909078298503943,444.8999938964844,-1.0000000000000098,443.7999877929688,-5.344849358603344,431.0,0.0008976523586299301 4455,2017-08-09,442.0,445.6000061035156,437.6000061035156,444.0,518721.0,-0.008079008200640225,2.076915853844619,-3.3332994252581254,72.17390765915684,63.971757454549376,-20.68083739870366,-27.211056174054647,-34.7010402445793,-56.5064652136719,27.264426170123556,8.0,7.382205043693148,24.390000915527366,-8.0649168254497,56.84491865650443,8.162542045038833,40.6174597860159,-32.48780660609373,56.338060456359685,7.264350101540238,16.227458870488533,8,-17.0,-20.600006103515625,-40.37500762939453,-52.69999694824219,19.5,2,0.004072370572327566,-5.99989319010675,445.6000061035156,2.0909078298503943,444.8999938964844,-1.0000000000000098,443.7999877929688,0.004072370572327566 4456,2017-08-10,438.6000061035156,443.8999938964844,436.7999877929688,442.0,386933.0,-0.007692293883448831,-1.0285643285944268,1.6999969482421875,76.03052688224646,66.25082166033502,-13.460307874393607,-21.918366959482682,-30.801959918255818,-52.23891280297573,28.322107498430793,7.100006103515568,9.76971028340347,19.075006103515648,-13.598425369625147,51.74843757665644,2.7382903669452503,35.411721840086045,-24.909033269703116,33.85419895254661,-19.531311818648106,16.33671573657041,8,-12.650009155273438,-17.20001220703125,-36.975013732910156,-49.30000305175781,16.79998779296875,3,0.02120380224247831,2.076915853844619,442.0,-5.99989319010675,445.6000061035156,2.0909078298503943,444.8999938964844,0.02120380224247831 4457,2017-08-11,435.1000061035156,436.3999938964844,429.5,435.3999938964844,415989.0,-0.007979936049462677,5.0000265371653,0.08823186220391165,74.5509051794437,68.1775029348004,-5.507215330802069,-17.695307590621496,-26.833253713181534,-47.965928360902694,27.519184483464755,9.100006103515625,11.530203534842485,14.540005493164074,-18.755380444127184,47.83539143045533,-2.107687475481555,31.187698461809703,-17.648131773787497,25.688115776476746,-32.878711237686446,16.64769296864563,8,-6.600006103515625,-13.70001220703125,-33.100013732910156,-45.55000305175781,21.0,4,0.050333241988679944,-1.0285643285944268,438.6000061035156,2.076915853844619,442.0,-5.99989319010675,445.6000061035156,0.050333241988679944 4458,2017-08-14,439.2999877929688,441.1000061035156,437.3999938964844,438.0,322566.0,0.009652911125112684,-1.960009765625,-4.333468972533251,80.95950542316025,70.52617832075873,-4.944058475800148,-21.18579771232163,-30.60277510007279,-51.451667884276105,26.402353669798174,6.0,13.174115810667843,17.599987792968818,-16.657487718126674,51.85746330406431,0.47125003742104354,34.72872554851659,-18.463302116916623,44.95409761710791,-20.152681686239596,17.12873775554775,8,-1.1499938964844318,-16.399993896484432,-37.94998931884771,-49.34999084472662,18.800018310546818,0,0.04393357351888305,5.0000265371653,435.1000061035156,-1.0285643285944268,438.6000061035156,2.076915853844619,442.0,0.04393357351888305 4459,2017-08-15,439.3999938964844,442.3999938964844,438.0,440.0,312679.0,0.00022764877371828085,-1.588236350091104,-0.4615474904924912,79.80920941551825,71.89601084821714,-1.3972295517631323,-20.659595341721626,-30.336430487419193,-50.85993664867806,25.257250915148543,4.399993896484375,15.539431869698376,16.629994201660168,-18.46740795701021,51.727396360330545,-0.9187068776749925,34.17869528099533,-15.516978008740523,61.49062200866244,-9.048483617846003,17.548701079335178,8,1.0,-16.100006103515568,-38.04999542236328,-46.55000305175781,24.600006103515625,1,0.045744211157751735,-1.960009765625,439.2999877929688,5.0000265371653,435.1000061035156,-1.0285643285944268,438.6000061035156,0.045744211157751735 4460,2017-08-16,441.1000061035156,446.2999877929688,439.70001220703125,441.7999877929688,367435.0,0.003868939987813791,-2.771447504948283,1.1666242815727512,79.28220487195814,73.77723503789876,-1.07863378473769,-21.907649208130124,-31.639560340879484,-51.87525409753965,23.715538086886845,6.899993896484432,17.90517276715019,17.330006408691418,-18.69449267680085,53.354505494183684,-0.6822431340547155,35.34225595143755,-14.4752930252493,69.04770554875344,-3.295809221014167,18.012249542746126,8,-0.70001220703125,-17.400009155273438,-39.75000762939453,-46.95001220703125,19.699981689453182,2,0.049648591234308315,-1.588236350091104,439.3999938964844,-1.960009765625,439.2999877929688,5.0000265371653,435.1000061035156,0.049648591234308315 4461,2017-08-17,439.3999938964844,442.20001220703125,438.20001220703125,441.0,242218.0,-0.0038540289809750883,-1.0000152589054787,2.2857827963550483,79.93419649198538,75.15631782904333,2.166002028620028,-18.975263771490972,-29.515552301250523,-49.41683934501634,23.37515105876278,4.0,19.520051396691485,14.229994201660134,-21.94636101176036,50.406349415080626,-3.858183405050113,32.31817180837038,-10.307753346747802,58.92857791615632,-14.357659039122261,18.088177606710257,8,1.0,-15.699996948242188,-38.599998474121094,-45.25,24.399993896484432,3,0.050295872577372114,-2.771447504948283,441.1000061035156,-1.588236350091104,439.3999938964844,-1.960009765625,439.2999877929688,0.050295872577372114 4462,2017-08-18,438.6000061035156,439.7999877929688,434.1000061035156,437.70001220703125,289135.0,-0.0018206367867115159,2.4545790831660166,-0.5624940395582597,77.96610169491525,76.33534824647563,2.4035623812956715,-16.32667963566729,-28.330807643178787,-47.8154835723077,24.116090826104745,5.699981689453182,19.477455683660025,11.725006103515625,-23.552650094577245,47.002662301608495,-5.913821995530782,29.363834202562032,-7.286990829455817,36.88530126147833,-34.99028576968425,17.638828099046428,8,1.79998779296875,-14.900009155273438,-37.800010681152344,-44.45001220703125,26.29998779296875,4,0.03830366520561279,-1.0000152589054787,439.3999938964844,-2.771447504948283,441.1000061035156,-1.588236350091104,439.3999938964844,0.03830366520561279 4463,2017-08-21,437.1000061035156,439.70001220703125,435.3999938964844,437.6000061035156,303419.0,-0.00341997259262683,-1.2051237910419732,-0.5555593231833441,71.51276672156634,76.91325825999452,2.9958210208889113,-12.73900949606491,-26.187973704465662,-45.57058739391414,24.970475397345304,4.300018310546875,19.868100263528163,8.485005187988293,-25.080341411293148,42.05035178726973,-8.2976681116524,25.267678487628984,-3.7882935775649003,24.590200840985553,-41.921485253247916,16.782673299640706,8,0.79998779296875,-13.400009155273438,-33.20001220703125,-41.65000915527344,27.79998779296875,0,0.043468313280005555,2.4545790831660166,438.6000061035156,-1.0000152589054787,439.3999938964844,-2.771447504948283,441.1000061035156,0.043468313280005555 4464,2017-08-22,439.7999877929688,440.20001220703125,434.5,438.1000061035156,354429.0,0.0061770342067068995,3.5599541021227767,-3.3999633789063637,64.8910307850779,76.10404971843018,-0.6855024708229394,-12.80330889559093,-28.319774290410578,-47.46887920026825,26.402968595858066,5.70001220703125,18.704850533247907,9.094987487793048,-21.519656548519833,39.70963152410593,-6.212334530363364,24.40230950594946,11.5,46.72123151119796,-16.259295946417943,15.307322018156434,8,-1.8999938964844318,-16.09999084472662,-33.69998168945318,-39.19998168945318,27.900024414062443,1,0.041609865435379145,-1.2051237910419732,437.1000061035156,2.4545790831660166,438.6000061035156,-1.0000152589054787,439.3999938964844,0.041609865435379145 4465,2017-08-23,437.2999877929688,439.3999938964844,435.6000061035156,436.0,402291.0,-0.005684402158685042,-2.619078067778876,0.7647069383358843,57.81636439362393,74.080253886361,1.2043377300335578,-7.921383227731383,-25.423670369550734,-44.1400566714039,28.175329510303282,4.199981689453182,17.342088781726034,4.824987792968784,-22.716657333711908,32.366632919649476,-8.945834770371562,18.59581035630913,13.664000244140595,39.505917014856344,-20.4709280131136,13.77082256334034,8,0.6000061035155682,-13.59999084472662,-31.199981689453182,-36.69998168945318,40.90002441406244,2,0.06105651258255196,3.5599541021227767,439.7999877929688,-1.2051237910419732,437.1000061035156,2.4545790831660166,438.6000061035156,0.06105651258255196 4466,2017-08-24,438.7999877929688,439.70001220703125,437.1000061035156,437.6000061035156,227916.0,0.003430139588090242,-1.3636615849852265,0.9230715057044966,41.379310344827594,70.39452112695922,-0.29537331666654154,-7.141225659434497,-26.3665698507117,-44.79888778268872,29.516531885318713,2.600006103515625,16.015859236539768,4.644989013671932,-19.81855258496836,29.108530612312222,-7.586781785648213,16.876759812992077,11.834720483398428,77.04880306176143,21.220259730181652,12.231770799320156,8,1.4000091552733807,-15.09999084472662,-31.199981689453182,-36.69998168945318,37.5,3,0.05013673794899898,-2.619078067778876,437.2999877929688,3.5599541021227767,439.7999877929688,-1.2051237910419732,437.1000061035156,0.05013673794899898 4467,2017-08-25,437.2999877929688,439.8999938964844,436.8999938964844,438.7999877929688,178476.0,-0.003418413951068122,-1.6087094976513319,-1.2500190737773116,37.07481686854304,65.51844462089065,1.7316093549073344,-3.0986721895129676,-24.499169800852144,-42.494625855252764,31.2590995863713,3.0,14.452921669908335,1.4299896240235057,-18.161311720051515,21.021290968098526,-8.365661048014033,11.225640296061044,13.012026317871062,49.122487659147154,-1.6611323578688513,9.795650672037512,8,2.9000091552733807,-13.59999084472662,-27.549987792968807,-33.79998779296881,45.40002441406244,4,0.06059913272292583,-1.3636615849852265,438.7999877929688,-2.619078067778876,437.2999877929688,3.5599541021227767,439.7999877929688,0.06059913272292583 4468,2017-08-28,437.20001220703125,438.2999877929688,435.0,435.70001220703125,130539.0,-0.00022862014344460224,-1.2758344908869357,-1.0,35.416655628753176,60.585938644583415,1.678935159008006,-0.5374764675580082,-24.057618818056994,-41.57322428241082,32.555490214718745,3.299987792968807,12.847454416711798,-0.2499862670898665,-13.69546422415732,13.195491689977587,-6.972725245623565,6.472752711443832,12.795761621591794,47.368533767360184,0.06612392232528208,6.722738978533726,8,2.9999847412109375,-13.500015258789062,-27.250015258789062,-33.70001220703125,47.79998779296875,0,0.06335768736515068,-1.6087094976513319,437.2999877929688,-1.3636615849852265,438.7999877929688,-2.619078067778876,437.2999877929688,0.06335768736515068 4469,2017-08-29,432.3999938964844,436.70001220703125,431.2999877929688,435.6000061035156,316791.0,-0.01097899857393847,-1.000000000000021,-2.1333414713541665,33.999973551405446,55.55457960896645,6.014019995985052,5.920750792857405,-18.880940406433808,-36.00648050051535,33.06680214504017,5.900024414062443,11.410900081603188,-5.910003662109375,-14.787626114557952,2.967618790339202,-10.348814888333663,-1.4711924358850865,17.285864455566184,12.79075956778566,-31.990274615451693,4.438811226224295,8,4.350006103515625,-8.699996948242188,-21.899993896484375,-28.899993896484375,47.100006103515625,1,0.07516188820247871,-1.2758344908869357,437.20001220703125,-1.6087094976513319,437.2999877929688,-1.3636615849852265,438.7999877929688,0.07516188820247871 4470,2017-08-30,435.3999938964844,436.20001220703125,432.70001220703125,432.70001220703125,189918.0,0.00693802044945957,-1.5926101748556056,-0.8437410593373896,44.59456951621353,51.62795438943624,2.369636381256612,3.734409518308098,-21.406850252338927,-38.21612303942868,32.2762833170291,3.800018310546875,9.129884502297728,-3.3050033569335824,-10.743869086224834,4.133862372357669,-7.024436221579208,0.41442950771204323,13.550429633202896,47.6744557406714,1.4488221934448333,3.7194328646456225,8,0.350006103515625,-11.699996948242188,-24.774993896484375,-31.899993896484375,38.0,2,0.07418470088041884,-1.000000000000021,432.3999938964844,-1.2758344908869357,437.20001220703125,-1.6087094976513319,437.2999877929688,0.07418470088041884 4471,2017-08-31,443.0,444.6000061035156,435.3999938964844,435.3999938964844,341740.0,0.017455227859563438,-1.4210538996213413,2.8148361647056164,61.721065562116856,49.822950374680865,-5.214350748167135,-3.0783186381772794,-28.347635974363982,-44.973554152079714,31.255455444124042,9.20001220703125,7.169992001553851,3.69500274658202,-3.0285536709773737,10.418559164141413,0.3332245378023231,7.056780955361717,5.244406100218555,87.96989548317515,37.52930648956696,3.361778208779699,8,-5.0500030517578125,-18.0,-32.849998474121094,-39.5,17.5,3,0.0794582668330277,-1.5926101748556056,435.3999938964844,-1.000000000000021,432.3999938964844,-1.2758344908869357,437.20001220703125,0.0794582668330277 4472,2017-09-01,446.8999938964844,447.8999938964844,442.6000061035156,444.2999877929688,290544.0,0.008803597960461262,1.3043394611664334,0.34210579150888476,61.37725672506114,48.696782597291396,-8.731374273841539,-7.098082314500175,-31.558513455549075,-48.00133760805596,30.02796477081484,5.29998779296875,5.199380809368336,7.439996337890648,0.1602040629342696,14.719788612847026,3.8001002004124302,11.079892475368865,-15.600006103515568,93.97590582940678,41.071582144757414,3.639896137478193,9,-7.3000030517578125,-21.899993896484375,-36.74999237060547,-43.399993896484375,15.5,4,0.06578651666595081,-1.4210538996213413,443.0,-1.5926101748556056,435.3999938964844,-1.000000000000021,432.3999938964844,0.06578651666595081 4473,2017-09-04,446.2999877929688,448.6000061035156,444.0,444.1000061035156,241989.0,-0.0013425959089508055,-2.8333481683048714,0.846144817305814,60.17698398051923,48.17299961900711,-7.475208867999243,-6.733019878415973,-30.246036011858394,-46.51896478061019,28.58717177203971,4.600006103515625,3.2387982384537963,6.769990539550861,-0.7529140093377009,14.292895088439423,3.0085382651065515,10.53144281399517,-14.667999877929674,86.70511054231295,33.4457541684035,3.761452274444281,9,-6.349990844726619,-20.34999084472662,-36.1499862670899,-42.79998779296881,20.200012207031193,0,0.08155954606691096,1.3043394611664334,446.8999938964844,-1.4210538996213413,443.0,-1.5926101748556056,435.3999938964844,0.08155954606691096 4474,2017-09-05,446.0,448.1000061035156,445.0,446.2999877929688,219508.0,-0.0006721662585120747,-1.6956717883395696,-0.13635922262760766,57.53845922706881,48.142121267167646,-6.932262646549475,-6.747475653332344,-29.206254186899855,-45.31822000509965,26.836037274693293,3.100006103515625,1.482191270687963,6.45000305175779,-1.1426508686988655,14.042656972214445,2.653676091529462,10.246330011986117,-13.68929135742178,83.64775407812887,31.04770536237708,3.796326960228332,9,-6.0500030517578125,-17.5,-35.849998474121094,-42.5,23.20001220703125,1,0.08744394618834073,-2.8333481683048714,446.2999877929688,1.3043394611664334,446.8999938964844,-1.4210538996213413,443.0,0.08744394618834073 4475,2017-09-06,443.7999877929688,447.3999938964844,443.3999938964844,444.8999938964844,287255.0,-0.004932762796034051,-3.2105398416293225,3.6668362156654433,56.66666358408024,49.840716071529044,-4.149641341899553,-4.64378809646837,-26.292878292141324,-42.2466461645256,25.851623311217896,4.0,0.4376583306247994,4.1599914550781705,-3.5958590200428944,11.915841930199235,0.28206621751763805,8.037916692638703,-10.837707251953077,63.63625854838231,11.347763264503072,3.8779252375605404,9,-3.8499908447266193,-5.649993896484432,-33.6499862670899,-40.29998779296881,25.200012207031193,2,0.0804416700968571,-1.6956717883395696,446.0,-2.8333481683048714,446.2999877929688,1.3043394611664334,446.8999938964844,0.0804416700968571 4476,2017-09-07,447.8999938964844,447.8999938964844,443.7999877929688,444.0,214507.0,0.009238409680687454,1.1025705231033787,-3.545429324455725,62.809904849017805,52.700170291581806,-7.6249029941164395,-8.444281534747915,-29.34637192442301,-45.413660360390054,24.94427368478387,4.100006103515568,-0.12668824789875544,7.7949981689453125,-0.7711441200407876,16.361140457931413,3.511927024452234,12.078069313438391,-14.312204332968633,88.3331298828125,32.68775388609379,4.283071144493053,9,-7.9499969482421875,-7.5,-35.449989318847656,-42.09999084472656,20.5,3,0.05693235174701394,-3.2105398416293225,443.7999877929688,-1.6956717883395696,446.0,-2.8333481683048714,446.2999877929688,0.05693235174701394 4477,2017-09-08,457.0,457.1000061035156,451.8999938964844,452.0,372517.0,0.020317048956287165,1.0,1.282053288469815,72.66514426335492,56.838891250981995,-15.239148298284363,-16.674375497823917,-37.401497554990044,-53.5837519537975,25.271945310204526,9.20001220703125,0.11993237931352496,15.800004577636741,4.702731022070282,26.8972781332032,10.25136779985354,21.348641355419943,-22.81172177488429,99.27002909191351,38.05656569147195,5.548636777783226,9,-12.800003051757812,-13.699996948242188,-40.49999237060547,-42.899993896484375,5.799987792968807,4,0.007658643326039494,1.1025705231033787,447.8999938964844,-3.2105398416293225,443.7999877929688,-1.6956717883395696,446.0,0.007658643326039494 4478,2017-09-11,458.6000061035156,461.3999938964844,456.6000061035156,459.7999877929688,332502.0,0.0035011074475177484,1.1818156597007885,-0.23999633789063637,71.96262881728032,61.056964058301425,-15.068998828049075,-17.659761530275716,-37.92293578073338,-54.257452824752875,25.403607912200943,4.79998779296875,1.0758671000062918,16.43500976562501,2.9365822617562003,29.933437269493822,9.685796013690606,23.184223517559417,-23.0370242056959,84.44451226128471,20.51395468408402,6.749213751934408,9,-11.550003051757812,-13.150009155273438,-39.800010681152344,-42.00001525878906,6.100006103515625,0,0.008286061365884612,1.0,457.0,1.1025705231033787,447.8999938964844,-3.2105398416293225,443.7999877929688,0.008286061365884612 4479,2017-09-12,459.5,461.20001220703125,456.5,459.5,309136.0,0.0019624812134895198,1.7646932107851936,-0.0,76.94175440467775,64.65109571257523,-13.09798812298942,-17.894146352534506,-37.640742238619055,-54.210117272368734,25.44370037832598,4.70001220703125,2.4420718338079155,16.330003356933616,0.8506966927854478,31.809310021081785,8.590350024859504,24.06965668900773,-21.870057142287123,89.44447835286459,21.49804049872833,7.739653332074092,9,-11.100006103515625,-14.050003051757812,-39.150001525878906,-41.350006103515625,9.899993896484375,1,0.015233949945593128,1.1818156597007885,458.6000061035156,1.0,457.0,1.1025705231033787,447.8999938964844,0.015233949945593128 4480,2017-09-13,463.0,463.5,457.0,459.20001220703125,268274.0,0.007616974972796564,1.7083402209986902,100.0,78.00926547318477,66.46089570269388,-13.713307185505244,-20.732285360816945,-39.90640532185671,-56.82862091091056,25.28040676404374,6.5,4.0966550153328285,18.735003662109364,0.9461477420800861,36.52385958213864,9.840575702094725,27.629431622124002,-23.46845305918538,97.4619305067154,29.400063428837953,8.894427960014646,9,-9.949996948242188,-16.5,-39.80000305175781,-42.65000915527344,0.5,2,0.013390955090780254,1.7646932107851936,459.5,1.1818156597007885,458.6000061035156,1.0,457.0,0.013390955090780254 4481,2017-09-14,461.5,468.2999877929688,461.5,464.0,456977.0,-0.003239740820734305,-4.4399902343750455,-0.6578968502545817,78.00926547318477,68.30889667470763,-10.40757796405029,-18.436990708265796,-37.02220252676051,-54.39101283058483,25.44492394484566,6.799987792968807,6.342280477235704,16.13000335693357,-3.0756028145724486,35.33560952843959,6.527200271180561,25.73280644268658,-19.571607753266846,58.53664436773675,-11.428485640980718,9.60280308575301,9,-5.6500091552734375,-12.600006103515625,-38.30000305175781,-41.15000915527344,-6.200012207031193,3,0.01625135427952329,1.7083402209986902,463.0,1.7646932107851936,459.5,1.1818156597007885,458.6000061035156,0.01625135427952329 4482,2017-09-15,455.3999938964844,461.5,454.0,461.5,467662.0,-0.013217781372731552,1.4590139330114815,2.44000244140625,68.49590028948259,69.23322070903689,-3.324673774160715,-11.609040170198341,-29.577112980071433,-47.508685104343954,25.685980172231133,7.5,8.022214595628554,9.18999786376952,-10.237160600482412,28.61715632802145,-0.5235813683564743,18.903577095895514,-10.307010184202966,9.790175465553482,-60.42943255053951,9.713579232125975,9,0.4499969482421875,-6.5,-31.724998474121094,-35.05000305175781,5.899993896484432,4,0.028546333276752378,-4.4399902343750455,461.5,1.7083402209986902,463.0,1.7646932107851936,459.5,0.028546333276752378 4483,2017-09-18,456.1000061035156,459.0,455.70001220703125,457.7999877929688,264736.0,0.0015371370584391642,-1.6400224612116847,0.27868524401531813,76.27493676573488,71.31505154666644,-2.7807924494172767,-11.39696451222136,-28.973545648012987,-47.50218218616112,25.940063377679003,3.600006103515625,8.597916238650214,8.940010070800781,-10.469641305809944,28.349661447411506,-0.7648156175046097,18.644835759106172,-8.222181901551721,14.685369903239929,-60.204455771719154,9.704825688305363,9,-0.2500152587890625,-6.300018310546818,-31.150009155273438,-34.70001220703125,5.5,0,0.014689720674839313,1.4590139330114815,455.3999938964844,-4.4399902343750455,461.5,1.7083402209986902,463.0,0.014689720674839313 4484,2017-09-19,458.1000061035156,459.7999877929688,456.1000061035156,456.6000061035156,305062.0,0.004385003230072515,-1.9599853515625454,-0.8823624450228589,75.73695391918737,73.43397269501169,-3.2228196529310367,-12.601777726844148,-29.626296925743418,-48.70980225787736,26.360949282286718,3.699981689453182,9.02814357516138,10.025009155273438,-9.64735327326673,29.697371583813606,0.18882794100335332,19.86119036954352,-7.771522270631124,28.671395828264735,-47.609546792789786,9.836181214270088,9,-2.050018310546818,-8.300018310546818,-27.57501220703125,-36.70001220703125,5.699981689453182,1,0.014407347774678447,-1.6400224612116847,456.1000061035156,1.4590139330114815,455.3999938964844,-4.4399902343750455,461.5,0.014407347774678447 4485,2017-09-20,464.0,466.2999877929688,461.0,461.0,358067.0,0.012879270503985074,-2.5333251953125377,2.0,74.76413668412316,74.76222067669005,-6.656066271345139,-17.28512975121282,-34.26001487129986,-53.775063651863775,27.007864269995807,8.199981689453182,9.775597004381495,14.590002441406227,-5.62004781519812,34.800052698010575,4.484977313104025,24.69502756970843,-11.514935691905407,69.93012962512404,-4.670971901520872,10.105025128302184,9,-3.9000091552734375,-14.200012207031193,-32.15000915527344,-42.600006103515625,21.20001220703125,2,0.011637917880354287,-1.9599853515625454,458.1000061035156,-1.6400224612116847,456.1000061035156,1.4590139330114815,455.3999938964844,0.011637917880354287 4486,2017-09-21,460.7999877929688,468.2999877929688,459.7999877929688,466.3999938964844,404106.0,-0.006896578032394851,-1.2368403088698,-1.8666687011718561,66.66664227214494,74.09572045544449,-1.6022489219852787,-13.019965550256188,-29.749998408358636,-49.80474069617861,27.71809986530845,8.5,10.701530067113481,10.289990234375068,-9.883356925945066,30.463337394695202,0.20331665421502976,20.376663814535107,-6.4171326666893265,47.55240278115698,-23.58180175523676,10.086673580160063,9,0.35000610351556816,-11.0,-28.749992370605526,-39.39999389648443,31.400024414062443,3,0.005859401646174156,-2.5333251953125377,464.0,-1.9599853515625454,458.1000061035156,-1.6400224612116847,456.1000061035156,0.005859401646174156 4487,2017-09-22,463.7999877929688,464.8999938964844,458.2999877929688,459.7999877929688,309418.0,0.006510416839133892,1.1290300351443883,-0.714284935776924,69.84125336488896,73.86001207184546,-3.9518071320020454,-14.685807800610235,-31.832679324668618,-52.04269585678816,28.398702070049897,6.600006103515568,12.032645788256218,11.96499023437508,-8.035460690874174,31.965441159624334,1.964764771750481,21.965215696999678,-7.747076746686616,64.28564508472293,-4.6774003953529615,10.00022546262462,9,-2.649993896484432,-14.0,-31.749992370605526,-42.39999389648443,31.100006103515568,4,-0.018326865510385093,-1.2368403088698,460.7999877929688,-2.5333251953125377,464.0,-1.9599853515625454,458.1000061035156,-0.018326865510385093 4488,2017-09-25,464.8999938964844,466.3999938964844,463.5,464.0,236997.0,0.0023717251670274386,-2.052634960407331,0.22499847412109375,71.04673805550941,73.2050102552712,-4.541799114409912,-14.339385869632167,-32.05137087619255,-52.54535646996811,29.473232490545477,2.899993896484375,12.92315878333278,11.67999725341798,-7.884915274408115,31.244909781244075,1.8975409895049324,21.462453517331028,-7.377433640599804,72.13115574244092,4.818023666389237,9.782456263913058,9,-3.75,-15.100006103515568,-32.849998474121094,-43.5,29.100006103515625,0,-0.007743614004686705,1.1290300351443883,463.7999877929688,-1.2368403088698,460.7999877929688,-2.5333251953125377,464.0,-0.007743614004686705 4489,2017-09-26,464.8999938964844,467.5,463.2999877929688,465.5,239121.0,0.0,-1.2105220889985022,-0.6666779695500322,74.70724237865348,72.83811880032329,-4.129519060403027,-12.416317710844055,-31.200242408952818,-51.88286796505065,31.221385911484123,4.200012207031193,12.547806818800268,10.05499725341798,-7.52711017085835,27.63710467769431,1.2639435412797866,18.846050965556174,-6.600006103515568,66.00006103515568,-1.7047164116081603,8.791053712138172,9,-3.75,-15.100006103515568,-34.099998474121094,-43.5,30.70001220703125,1,-0.0070982745456941165,-2.052634960407331,464.8999938964844,1.1290300351443883,463.7999877929688,-1.2368403088698,460.7999877929688,-0.0070982745456941165 4490,2017-09-27,467.70001220703125,469.2999877929688,462.5,465.70001220703125,370854.0,0.006022840067342106,1.6154044790834898,-3.3332994252581254,73.91303386340977,72.38298195479273,-6.920492290589152,-13.357260811609706,-33.19898512180748,-53.968649413864114,33.1198940000248,6.799987792968807,12.20547091871748,11.240014648437523,-4.676534939409805,27.15656423628485,3.2817398545138303,19.198289442361215,-8.200024414062455,85.45476740056766,19.51831455949126,7.958274793923672,9,-6.050018310546875,-17.400024414062443,-36.90001678466797,-46.300018310546875,28.5,2,-0.008338730622773793,-1.2105220889985022,464.8999938964844,-2.052634960407331,464.8999938964844,1.1290300351443883,463.7999877929688,-0.008338730622773793 4491,2017-09-28,478.20001220703125,478.3999938964844,467.70001220703125,467.70001220703125,344520.0,0.022450288060612777,-1.0380917503720237,5.25,74.76634114620477,73.07969760553964,-16.54204751676764,-22.224409020436156,-42.446469811504244,-63.732409124516664,34.42413629629218,10.699981689453125,11.866646535893267,19.980014038085926,2.611844265802233,37.34818381036962,11.295929151944108,28.664098924227744,-17.32802441406244,99.00506652374524,35.7448784174254,8.684084886141838,9,-11.150009155273438,-23.350021362304688,-47.40001678466797,-56.800018310546875,18.399993896484375,3,0.014638226309725555,1.6154044790834898,467.70001220703125,-1.2105220889985022,464.8999938964844,-2.052634960407331,464.8999938964844,0.014638226309725555 4492,2017-09-29,476.2999877929688,478.5,473.7999877929688,477.0,501557.0,-0.003973283909578518,1.5405387571963203,-0.06666782924106601,70.53358946345098,72.4417701275081,-12.701257994190598,-18.982100116958122,-39.067742925602715,-61.13963638535972,35.47885550879158,4.700012207031193,11.114700012789001,16.609989929199287,-1.6764952840322849,34.89647514243086,7.466747322583501,25.753232535815073,-13.799987792968807,86.24992370605504,24.609033278265677,9.143242606615791,9,-8.999984741210994,-21.399993896484432,-44.34999084472662,-54.89999389648443,19.400024414062443,4,0.03338237417921919,-1.0380917503720237,478.20001220703125,1.6154044790834898,467.70001220703125,-1.2105220889985022,464.8999938964844,0.03338237417921919 4493,2017-10-02,482.70001220703125,485.7999877929688,477.0,477.7999877929688,468888.0,0.01343696111292858,-1.7076885516827098,-6.99991280844063,73.86827735524912,72.23413939818161,-16.685976862779,-23.732059297675505,-43.81328456332244,-66.76593899233217,36.6880474230894,9.5,10.647481938957412,21.190013122558582,1.3363425171196468,41.04368372799752,11.263177819839086,31.11684842527808,-17.320012207031255,86.6953767809568,27.39119597434842,9.926835302719482,10,-10.650024414062443,-24.150024414062443,-50.75001525878906,-61.300018310546875,10.29998779296875,0,0.025274459044804187,1.5405387571963203,476.2999877929688,-1.0380917503720237,478.20001220703125,1.6154044790834898,467.70001220703125,0.025274459044804187 4494,2017-10-03,485.0,485.7999877929688,482.5,484.0,486913.0,0.004764838895388923,1.538475984787951,0.20408061582920442,73.20670921951124,72.06109190211363,-16.504552040301064,-24.201267595607305,-44.25932900285795,-68.24223501200811,37.962585570967825,3.299987792968807,11.149577192854963,21.540000915527344,0.47634203993277424,42.60365979112191,11.008171477730059,32.07183035332463,-15.536002441406254,96.56657419704649,40.35043512246307,10.53182943779728,10,-12.950012207031193,-26.450012207031193,-53.05000305175781,-63.600006103515625,10.5,1,0.01855670103092777,-1.7076885516827098,482.70001220703125,1.5405387571963203,476.2999877929688,-1.0380917503720237,478.20001220703125,0.01855670103092777 4495,2017-10-04,479.5,485.1000061035156,478.5,485.1000061035156,461560.0,-0.01134020618556697,1.3571424678884583,-5.600006103515625,67.50969851770321,72.15476481828678,-9.582342776302141,-16.748272041335554,-37.05679952967091,-61.90064850470162,39.306028608812056,6.600006103515625,11.247265446843471,14.25500030517577,-5.821224107319836,34.331224717671375,4.2168880989279955,24.293112511423544,-6.76880439453123,65.19339065924783,8.887813543346809,10.038112206247801,10,-7.450012207031193,-20.25,-49.275001525878906,-58.100006103515625,13.899993896484375,2,0.033576655064683214,1.538475984787951,485.0,-1.7076885516827098,482.70001220703125,1.5405387571963203,476.2999877929688,0.033576655064683214 4496,2017-10-05,473.3999938964844,480.0,473.3999938964844,480.0,523998.0,-0.012721597713275523,1.0,1.1785712339442291,67.50969851770321,71.89570316859947,-1.6841752732185,-9.106829832109156,-29.396429817165767,-54.99875719069212,40.32792180112169,6.600006103515625,11.20621229217187,6.879994201660168,-11.744564802226137,25.504553205546472,-2.432285300282956,16.19227370360329,12.399993896484432,0.0,-59.62048004015672,9.312279501943138,10,0.75,-12.800003051757812,-43.67499542236328,-52.0,17.600006103515625,3,0.04816226997149564,1.3571424678884583,479.5,1.538475984787951,485.0,-1.7076885516827098,482.70001220703125,0.04816226997149564 4497,2017-10-06,460.5,476.0,460.20001220703125,474.7999877929688,767605.0,-0.027249670601612097,-1.1208089431060826,2.1666628134406776,53.45911104691979,69.94152238986729,11.95576441150348,4.288703744142538,-14.982876230434954,-41.315848575705104,39.78949230957212,15.79998779296875,10.555704414621005,-6.194999694824219,-24.506054411982518,12.11605502233408,-15.350527053403368,2.960527663754931,25.051987915039092,1.1718284338268576,-61.48338759347911,9.155527358579137,10,12.5,3.6999969482421875,-29.025001525878906,-39.100006103515625,26.5,4,0.078393064285593,1.0,473.3999938964844,1.3571424678884583,479.5,1.538475984787951,485.0,0.078393064285593 4498,2017-10-09,462.3999938964844,464.20001220703125,458.6000061035156,461.0,541701.0,0.004125936800183139,1.2399887695997949,-0.09790175465553481,53.385813905429245,67.57247478173124,10.799538854378113,2.8332545527708817,-15.399844811183243,-42.35804605648707,38.79124993153413,5.600006103515625,10.65264666331251,-4.485005187988293,-22.51916050950763,13.549150133531043,-13.502082848747932,4.532072472771347,22.13791499023438,13.970552761225566,-50.79469886307827,9.017077660759654,10,9.800003051757812,2.1999969482421875,-30.099998474121094,-41.0,28.399993896484432,0,0.07201561148377,-1.1208089431060826,460.5,1.0,473.3999938964844,1.3571424678884583,479.5,0.07201561148377 4499,2017-10-10,466.5,467.6000061035156,461.5,462.0,498840.0,0.00886679532360346,-1.2181840376420454,3.214299727520436,52.02592952376808,65.14057429954885,7.767161596138465,-0.7541036178542413,-18.248090639764314,-45.68426588095281,37.88582285008631,6.100006103515625,10.443625904260102,-0.7349990844726335,-18.434277179061894,16.964279010116627,-9.584638131767292,8.114639962822025,16.48163471972657,29.811297722582548,-32.88370786214752,8.849639047294634,10,5.6999969482421875,-1.9000091552734375,-33.55000305175781,-45.100006103515625,21.799987792968807,1,0.05680600214362275,1.2399887695997949,462.3999938964844,-1.1208089431060826,460.5,1.0,473.3999938964844,0.05680600214362275 4500,2017-10-11,469.20001220703125,470.7999877929688,467.5,469.0,340496.0,0.005787807517751986,-1.0624845028515109,0.04444715711805555,56.862756831042496,63.1512871534197,5.925421934719736,-3.1260867346611008,-20.03568564488819,-47.685932255525756,36.854896835507624,4.299987792968807,10.163524183977643,1.6550125122070085,-15.948875609985123,19.25890063439914,-7.146931548889029,10.456956573303046,12.318724795722687,49.5327529287614,-14.454846246704768,8.801944061096057,10,2.9999847412109375,-4.6000213623046875,-34.975013732910156,-47.800018310546875,23.199981689453125,2,0.05605282844997905,-1.2181840376420454,466.5,1.2399887695997949,462.3999938964844,-1.1208089431060826,460.5,0.05605282844997905 4501,2017-10-12,469.0,473.1000061035156,468.0,468.6000061035156,351187.0,-0.00042628346510564796,-5.3749833107631275,1.9998474214220323,54.452058731620205,61.36445040543851,5.2335339940364065,-2.4615909873608643,-19.019601052955636,-46.781647532443685,35.47595163882556,5.100006103515625,9.774956966200648,1.0800003051757585,-16.29979843641388,18.459799046765397,-7.609899065619061,9.769899675970578,11.143613148799659,59.77010083081504,-4.007134416714976,8.68989937079482,10,3.1999969482421875,-4.200012207031193,-29.95000457763672,-47.600006103515625,16.0,3,0.05202557334005187,-1.0624845028515109,469.20001220703125,-1.2181840376420454,466.5,1.2399887695997949,462.3999938964844,0.05202557334005187 4502,2017-10-13,468.3999938964844,472.7999877929688,467.3999938964844,472.0,348062.0,-0.0012793307111207408,1.0769280428186367,-9.000152590218967,53.02244804376816,59.04824714860729,5.135087793891898,-0.8829926884837391,-18.006314039678557,-45.446563657677416,35.384226570637566,5.399993896484432,9.26351557070592,-0.17000579833984375,-16.520138710463016,16.18012711378333,-8.34507225440143,8.005060657721742,10.451002829598224,67.58612271012932,4.66460921294086,8.17506645606158,10,3.8000030517578125,0.4499969482421875,-28.224998474121094,-47.0,12.5,4,0.0482493731810556,-5.3749833107631275,469.0,-1.0624845028515109,469.20001220703125,-1.2181840376420454,466.5,0.0482493731810556 4503,2017-10-16,462.7999877929688,468.3999938964844,459.7999877929688,467.8999938964844,429248.0,-0.011955606696171683,1.8196713110038085,1.416665960242429,48.346454271037075,56.28599659877683,8.51037533947283,5.528125432254399,-12.08504053948451,-39.1733051376454,34.92368958310609,8.600006103515568,7.688645810334663,-6.105010986328068,-21.633255738241303,9.423233765585167,-13.869133362284686,1.6591113896285492,14.835949495759792,22.556359923362074,-38.32438151317849,7.7641223759566165,10,9.050018310546818,7.100006103515568,-19.049987792968807,-38.499984741210994,17.700012207031193,0,0.05229043397869959,1.0769280428186367,468.3999938964844,-5.3749833107631275,469.0,-1.0624845028515109,469.20001220703125,0.05229043397869959 4504,2017-10-17,464.70001220703125,467.5,460.20001220703125,463.8999938964844,539584.0,0.004105497977913597,1.2812483608707055,-0.15686614766900012,47.6038376038376,54.074234275013985,3.830826598750093,4.372067386566243,-13.657662207704675,-40.35345292162151,34.36139836999977,7.29998779296875,6.410913192680596,-4.5349868774413835,-19.36104054855275,10.291066793669984,-11.948013712997067,2.8780399581143,11.793769210584571,36.842238105617945,-20.065455362607615,7.413026835555688,10,4.5999908447265625,5.199981689453125,-18.45001220703125,-38.25001525878906,14.699981689453125,1,0.05616521390214557,1.8196713110038085,462.7999877929688,1.0769280428186367,468.3999938964844,-5.3749833107631275,469.0,0.05616521390214557 4505,2017-10-18,469.3999938964844,470.3999938964844,461.3999938964844,465.70001220703125,427029.0,0.010114012407985928,2.157904881221992,4.6248712569139805,42.253515829628306,51.26799175411677,-2.7407233029064173,0.10264510947240524,-17.85281990535293,-44.2797587136414,33.30502289629168,9.0,4.295083734589184,-0.10500488281252274,-14.724893150786272,14.514883385161227,-7.414949016799369,7.2049392511743235,6.02016100228542,72.18039764578995,19.746867406766654,7.309944133986865,10,-2.0999908447265625,0.5,-22.474998474121094,-42.94999694824219,11.600006103515625,2,0.04026415454247401,1.2812483608707055,464.70001220703125,1.8196713110038085,462.7999877929688,1.0769280428186367,468.3999938964844,0.04026415454247401 4506,2017-10-19,463.5,469.7999877929688,459.0,469.6000061035156,453048.0,-0.012569224484876074,2.3230887690089785,-1.6486584571225906,39.47370270281115,49.714057493660256,1.7961594706079609,6.5511704977519685,-11.396543349520357,-37.804988084458046,31.912904144270236,10.799987792968807,1.7428310428551868,-6.1399993896484375,-20.4683935213572,8.188394742060325,-13.30419645550279,1.0241976762059153,10.91094597105456,32.60872449679109,-14.905018149049774,7.164197065854376,10,2.350006103515625,6.399993896484375,-13.724998474121094,-36.0,20.600006103515625,3,0.06235165889209138,2.157904881221992,469.3999938964844,1.2812483608707055,464.70001220703125,1.8196713110038085,462.7999877929688,0.06235165889209138 4507,2017-10-20,455.2999877929688,465.1000061035156,453.7999877929688,463.6000061035156,653375.0,-0.01769150422228949,-1.00000000000001,1.3606573779923363,28.1150092771433,46.9061903127396,10.259919315762716,14.842727738368808,-2.6112312741906862,-29.072046568768712,30.662413573375936,11.300018310546818,-0.562691460088729,-13.91501159667962,-29.428037495229148,1.5980143018699096,-21.671524545954355,-6.158498647404883,18.162301786033424,9.036141255889829,-32.13665421617027,7.756512949274764,10,8.15000915527338,14.5,-2.924995422363338,-25.399993896484432,27.0,4,0.06523174391240305,2.3230887690089785,463.5,2.157904881221992,469.3999938964844,1.2812483608707055,464.70001220703125,0.06523174391240305 4508,2017-10-23,461.2999877929688,461.3999938964844,456.0,456.0,295281.0,0.013178124666957558,-1.037738239189267,-0.6385513374391141,32.126700789866135,44.6951648978616,4.567830360687196,9.021745349612104,-8.079541944632695,-34.546718595384164,29.211695084204315,6.100006103515568,-2.440088196889292,-7.735011291503838,-23.53965087337042,8.069628290362743,-15.637331082437129,0.1673084994294527,10.589317643150764,45.18070627944915,10.55983912683783,7.90231979093328,10,2.1500091552733807,8.5,-8.924995422363338,-31.399993896484432,21.100006103515568,0,0.04248863347534293,-1.00000000000001,455.2999877929688,2.3230887690089785,463.5,2.157904881221992,469.3999938964844,0.04248863347534293 4509,2017-10-24,461.6000061035156,463.8999938964844,459.3999938964844,461.2999877929688,288455.0,0.0006503757175069236,-1.1951186834289798,0.056607358783889165,35.35190325089262,42.30507005562272,3.910928580902862,8.919111631959481,-7.836646393322383,-34.351055354515154,27.538462710146156,4.5,-2.5637683184846765,-7.269993591308605,-23.323344513752318,8.783357331135107,-15.296669052530433,0.7566818699132227,8.842153921151862,46.98804483508546,15.563770128851484,8.026675461221851,10,1.8499908447265625,8.199981689453182,-8.775016784667969,-31.70001220703125,16.399993896484375,1,0.04094452696399231,-1.037738239189267,461.2999877929688,-1.00000000000001,455.2999877929688,2.3230887690089785,463.5,0.04094452696399231 4510,2017-10-25,463.7999877929688,465.7999877929688,458.8999938964844,462.2999877929688,392647.0,0.0047659914652598,1.5090886896307025,4.999694842845012,41.60839254112537,40.87799603445663,0.9659823740626052,6.7584796803002405,-9.511761393140716,-36.03593363701435,25.701493973568258,6.899993896484432,-2.757403491449338,-4.8750106811522755,-21.082211814096922,11.332190451792371,-12.978611247624599,3.228589885320048,5.310798453162761,62.5,25.981261200587838,8.103600566472334,10,-0.5,6.0,-10.875,-32.39999389648443,17.400024414062443,2,0.0336352016259196,-1.1951186834289798,461.6000061035156,-1.037738239189267,461.2999877929688,-1.00000000000001,455.2999877929688,0.0336352016259196 4511,2017-10-26,485.20001220703125,493.70001220703125,481.3999938964844,482.0,1058302.0,0.04614063168888016,-4.590886392009987,2.1333414713541665,68.79755302249109,42.63078547653696,-19.99734211574605,-14.851687243890353,-30.072622490640242,-56.77202482851334,23.945977394628123,29.900024414062443,-2.6037817738543367,16.175013732910145,-1.161280370796021,33.51130783661631,7.50686668105709,24.8431607847632,-31.400024414062443,78.69675488969314,36.149237761301364,8.668147051853078,10,-11.45001220703125,-11.45001220703125,-30.250022888183594,-53.40002441406244,-2.5,3,-0.008656249178409237,1.5090886896307025,463.7999877929688,-1.1951186834289798,461.6000061035156,-1.037738239189267,461.2999877929688,-0.008656249178409237 4512,2017-10-27,492.20001220703125,493.6000061035156,487.20001220703125,489.70001220703125,532923.0,0.01442704003274664,1.415097598894455,0.7812470197791299,71.04518708590652,45.15286690041134,-26.000505635963407,-21.712639591989273,-36.109026889410245,-63.079806852331956,22.088630650586193,8.399993896484375,-2.8087001060250714,22.38001251220703,2.384676497861392,42.37534852655267,12.382344505034212,32.37768051937985,-37.60202392578117,96.02122144745555,47.799290355164345,9.997668007172818,10,-18.45001220703125,-18.45001220703125,-36.72502136230469,-60.00001525878906,-5.900024414062443,4,-0.016456736900909652,-4.590886392009987,485.20001220703125,1.5090886896307025,463.7999877929688,-1.1951186834289798,461.6000061035156,-0.016456736900909652 4513,2017-10-30,494.8999938964844,495.70001220703125,489.0,492.70001220703125,485259.0,0.005485537632041737,2.5263052224961653,0.87999267578125,70.46107450812438,47.69255988977653,-26.449723218964607,-24.719128607446407,-37.74581481896928,-64.93231563069952,19.706976039658038,6.70001220703125,-2.689496333568286,24.469995117187523,2.2046888255793533,46.73530140879569,13.33734197138341,35.602648262991636,-39.51996513671867,97.82603828129729,45.322392592106254,11.132653145804095,10,-20.149993896484375,-20.149993896484375,-39.42500305175781,-62.69999694824219,-7.100006103515568,0,-0.02545970147284149,1.415097598894455,492.20001220703125,-4.590886392009987,485.20001220703125,1.5090886896307025,463.7999877929688,-0.02545970147284149 4514,2017-10-31,494.0,496.20001220703125,490.70001220703125,494.6000061035156,356275.0,-0.0018185368914606093,1.894722893694938,-0.2727323169970453,68.34317630031454,50.591411053186114,-23.419227898221152,-24.359215655813898,-35.85820621480889,-63.24055717654181,17.20849735771237,5.5,-2.3756522165596152,23.120001220703102,-0.6950465530028964,46.9350489944091,11.212477333850075,35.02752510755613,-37.00717190234366,94.10184684437762,39.51954824697513,11.907523886853003,10,-19.0,-19.0,-38.52500915527344,-61.80000305175781,-9.29998779296875,1,-0.023481793731813028,2.5263052224961653,494.8999938964844,1.415097598894455,492.20001220703125,-4.590886392009987,485.20001220703125,-0.023481793731813028 4515,2017-11-01,495.6000061035156,505.0,493.2999877929688,495.7999877929688,628005.0,0.0032388787520558626,-3.8749864896654804,0.33329942525822,69.2753582165005,53.90270611026271,-23.369475778637593,-26.025548903516665,-36.35104812135489,-64.10809873373495,15.60875763863541,11.700012207031193,-1.1397452130394186,23.915007019042946,-2.112537938443438,49.94255197652933,10.901234540299754,36.92877949778614,-36.25474695929677,60.16952768887596,5.985540655799319,13.013772478743201,11,-16.20001220703125,-16.20001220703125,-40.12501525878906,-63.40000915527344,-9.600006103515625,2,-0.03551252196683696,1.894722893694938,494.0,2.5263052224961653,494.8999938964844,1.415097598894455,492.20001220703125,-0.03551252196683696 4516,2017-11-02,496.20001220703125,501.0,493.1000061035156,496.3999938964844,393400.0,0.0012106660535236013,-1.4687504470352621,0.9999999999997158,70.14493189496834,58.57269751224328,-21.057619005226456,-26.17169034353776,-35.86244745887973,-63.897652940420585,14.880010121344277,7.899993896484375,0.18598635979202527,23.37501220703126,-4.871496018299013,51.621520432361535,9.251758094366096,37.49826631969643,-33.20237379434991,50.561832427520706,-1.8472773759635288,14.123254112665142,11,-15.70001220703125,-16.800018310546875,-40.22502136230469,-63.50001525878906,-9.600006103515625,3,-0.030229745326450175,-3.8749864896654804,495.6000061035156,1.894722893694938,494.0,2.5263052224961653,494.8999938964844,-0.030229745326450175 4517,2017-11-03,496.6000061035156,498.7999877929688,494.20001220703125,498.20001220703125,301860.0,0.0008061142415238809,2.285746983618257,8.000763009308713,76.48903496079356,63.50184575345743,-16.74391747427802,-25.010810301284494,-35.09838503040197,-63.56765406998329,16.10384242358706,4.599975585937557,1.6829537115598328,21.970005798339855,-7.545537282965654,51.485548879645364,7.212234257687101,36.72777733899261,-30.242178763848813,47.500038146972656,-8.32646528458504,14.757771540652746,11,-14.650009155273438,-17.20001220703125,-35.65000915527344,-59.350006103515625,-10.600006103515625,4,-0.027990321638431404,-1.4687504470352621,496.20001220703125,-3.8749864896654804,495.6000061035156,1.894722893694938,494.0,-0.027990321638431404 4518,2017-11-06,495.70001220703125,498.2999877929688,494.2999877929688,497.3999938964844,300775.0,-0.0018123114889707637,1.2857342157349263,1.0624845028514753,74.68153346000403,67.87180466558092,-11.679326533381413,-22.64939500132556,-33.01756949185278,-61.951456945154064,17.59781232578575,4.0,4.036550111722818,19.405010986328136,-10.9506782572127,49.760700229868974,4.227166364557718,34.582855608098555,-26.25081105453779,34.965064812562154,-22.301857386945223,15.17784462177043,11,-13.750015258789062,-16.300018310546875,-34.600013732910156,-58.40000915527344,-9.70001220703125,0,-0.018963131294288726,2.285746983618257,496.6000061035156,-1.4687504470352621,496.20001220703125,-3.8749864896654804,495.6000061035156,-0.018963131294288726 4519,2017-11-07,493.0,501.5,493.0,496.5,416932.0,-0.005446867340208161,-3.857142857142857,2.058845705053406,69.4078939112933,70.96063815115514,-4.533571878281066,-18.82757563517788,-28.98902142464999,-58.502156228281194,18.882188213422697,8.5,8.141240812906176,15.379998779296898,-15.484645668397377,46.24464322699117,-0.05232344455021121,30.812321003144007,-20.706734939705996,0.0,-53.0927578537045,15.432322223847128,11,0.1999969482421875,-13.600006103515625,-27.700012207031193,-52.05000305175781,-4.0,1,-0.010547692103511586,1.2857342157349263,495.70001220703125,2.285746983618257,496.6000061035156,-1.4687504470352621,496.20001220703125,-0.010547692103511586 4520,2017-11-08,495.5,498.7999877929688,493.8999938964844,494.6000061035156,373794.0,0.005070993914807254,-3.2608303368848928,-0.25714111328125,77.87455260398839,71.9691936602104,-2.3066072082223172,-20.296851736244378,-30.200757577883508,-60.2035795549977,19.907080362335815,5.799987792968807,11.979694888649703,16.56499938964845,-15.021768288419366,48.151767067716264,0.7716155506145128,32.358383228682385,-20.5901961445295,29.411764705882355,-25.18681284806459,15.793383839033915,11,0.600006103515625,-16.100006103515625,-30.200012207031193,-54.55000305175781,-7.200012207031193,2,-0.021796140853620027,-3.857142857142857,493.0,1.2857342157349263,495.70001220703125,2.285746983618257,496.6000061035156,-0.021796140853620027 4521,2017-11-09,493.3999938964844,497.5,492.70001220703125,494.6000061035156,380176.0,-0.004238155607498739,-2.692332973379032,-1.3333559391000644,87.13449561837929,73.75689460826293,1.205678864348556,-17.154661122620496,-27.055337069324537,-57.26598940667037,20.679297168545745,4.79998779296875,15.727137206866018,13.244993591308571,-18.60978312126258,45.09977030387972,-2.682394764977005,29.172381947594147,-16.08297434945149,7.95434841412411,-50.242668211325125,15.927388356285574,11,3.600006103515625,-14.0,-27.75,-52.44999694824219,-7.79998779296875,3,-0.014997961062068632,-3.2608303368848928,495.5,-3.857142857142857,493.0,1.2857342157349263,495.70001220703125,-0.014997961062068632 4522,2017-11-10,491.0,496.0,490.3999938964844,493.5,345246.0,-0.004864195229373869,-2.0270203394863167,2.083312140786328,81.13208030023657,74.9425619184976,3.819177232734205,-13.675889042824622,-23.74199042169886,-54.04823433054389,21.43219516176729,5.600006103515625,19.072842971621355,9.714999389648426,-21.987061397111802,41.4170601764086,-6.136031003731659,25.56602978302851,-11.468342016729764,5.405457419753935,-52.189255855835405,15.851030393380087,11,6.6999969482421875,-11.600006103515625,-23.62500762939453,-50.05000305175781,0.100006103515625,4,-0.008961291031536422,-2.692332973379032,493.3999938964844,-3.2608303368848928,495.5,-3.857142857142857,493.0,-0.008961291031536422 4523,2017-11-13,487.0,493.20001220703125,482.5,491.2999877929688,443708.0,-0.008146639511201648,1.64196637806964,1.7199951171875227,74.70816820293598,75.64978324101111,7.3540751560599915,-8.189822923641884,-18.83694371545039,-49.237447308395076,22.80766235150328,10.70001220703125,18.77468485829496,4.504998779296898,-26.053079197356055,35.06307675594985,-10.774040209029579,19.784037767623374,-5.430874655391392,23.684210526315788,-33.795943988151755,15.279038988326475,11,6.75,-7.600006103515625,-18.400001525878906,-44.75,5.70001220703125,0,-0.002053388090349051,-2.0270203394863167,491.0,-2.692332973379032,493.3999938964844,-3.2608303368848928,495.5,-0.002053388090349051 4524,2017-11-14,490.7999877929688,496.70001220703125,486.70001220703125,486.70001220703125,421083.0,0.007802849677553958,-3.8780778277309675,-0.9534854012008352,75.47169811320754,76.33826545175633,3.4111484094509024,-10.471066404978217,-21.65939752670704,-52.18833649123235,24.372588262760683,10.0,17.72548889281211,6.9999877929687955,-22.57162856788335,36.571604153820886,-7.78582038745725,21.78579597339484,-8.299987792968807,50.9202086430341,-5.6802148129727215,14.785808180426052,11,1.2000122070311932,-11.399993896484432,-22.399993896484432,-48.54998779296881,-2.599975585937557,1,-0.00977992647178616,1.64196637806964,487.0,-2.0270203394863167,491.0,-2.692332973379032,493.3999938964844,-0.00977992647178616 4525,2017-11-15,488.2999877929688,489.2999877929688,482.70001220703125,489.2999877929688,490995.0,-0.0050937246580669004,12.199951171875114,-0.24390389138654497,54.545422002026235,74.60498657476276,5.326926632509469,-6.832850390949034,-18.119835310370263,-48.85313861670903,25.4707483497162,8.099975585937557,16.446793580547535,3.5549880981445767,-25.2777840938557,32.387760290144854,-10.861397997855534,17.971374194144687,16.700012207031193,38.66658528645871,-14.513432602744743,14.416386096000132,11,3.700012207031193,-8.899993896484432,-19.899993896484432,-45.09999084472662,-3.099975585937557,2,0.0014335699867515928,-3.8780778277309675,490.7999877929688,1.64196637806964,487.0,-2.0270203394863167,491.0,0.0014335699867515928 4526,2017-11-16,492.3999938964844,497.0,490.6000061035156,490.6000061035156,390141.0,0.008396490284685143,-6.111152555016785,-1.79998779296875,50.320483664772034,71.69736976409371,0.7053796796335519,-9.124549638956069,-21.24337892075465,-51.951502464632995,27.203630889561836,8.700012207031193,15.500234849296817,6.209994506835926,-20.990237748919867,33.410226762591776,-7.390121621041999,19.81011063471385,12.154006347656264,68.27581997575432,19.667475772188013,13.60011612787792,11,-0.399993896484375,-13.0,-24.0,-46.649993896484375,-6.600006103515568,3,-0.00832657626794675,12.199951171875114,488.2999877929688,-3.8780778277309675,490.7999877929688,1.64196637806964,487.0,-0.00832657626794675 4527,2017-11-17,485.0,493.7999877929688,484.1000061035156,493.0,501825.0,-0.015028419959810302,1.0208346578843515,-4.444474585466753,36.211705320855394,67.42294441529941,7.0256977470078255,0.6477926205398035,-13.226143844186424,-43.64659664094273,28.91694831744963,9.699981689453182,14.076761143807914,-2.6750000000000114,-25.696357411133874,20.34635741113385,-14.185678705566943,8.83567870556692,19.116920483398474,17.24137931034483,-24.10269818331533,11.51067870556692,11,7.0,-5.600006103515625,-16.50000762939453,-29.600006103515625,2.600006103515625,4,0.001237125986630172,-6.111152555016785,492.3999938964844,12.199951171875114,488.2999877929688,-3.8780778277309675,490.7999877929688,0.001237125986630172 4528,2017-11-20,480.8999938964844,483.2999877929688,475.70001220703125,481.2999877929688,488073.0,-0.008453620831990971,2.454539149251908,0.04999923706055398,33.24807665140267,63.405186941978236,9.840362431776384,6.631469503456174,-8.595393684224746,-38.659526725742865,30.37238322529451,9.29998779296875,12.327875877954625,-7.755006408691429,-27.481932638763283,11.971919821380425,-17.618469523727356,2.108456706344498,22.78858842138675,24.413073566031194,-9.83377413961643,9.863463115035913,11,6.350006103515625,-1.5,-10.375,-23.25,6.100006103515625,0,0.02121025647013597,1.0208346578843515,485.0,-6.111152555016785,492.3999938964844,12.199951171875114,488.2999877929688,0.02121025647013597 4529,2017-11-21,480.5,482.7999877929688,475.2999877929688,480.0,498501.0,-0.0008317610762342831,1.941190550276389,-1.2500190737771932,30.07914441258484,58.09458603182229,9.253911232303722,8.980434766648159,-7.687374834834145,-37.33066139345101,32.02323597681005,7.5,10.029943045928519,-9.100000000000023,-24.761827668254796,6.56182766825475,-16.93091383412741,-1.2690861658726362,22.06903951343753,23.963176414003566,-6.715272714149936,7.83091383412738,11,5.899993896484375,-1.100006103515625,-9.625,-22.850006103515625,8.100006103515625,1,0.02539024392722422,2.454539149251908,480.8999938964844,1.0208346578843515,485.0,-6.111152555016785,492.3999938964844,0.02539024392722422 4530,2017-11-22,479.3999938964844,482.8999938964844,478.7999877929688,480.2999877929688,433955.0,-0.0022892947003446684,-2.904756368709558,-1.7999877929688637,28.124972681200134,51.537972372135705,8.75013067068869,11.920234394153226,-6.194484295278755,-35.30513701171577,33.51839978779205,4.100006103515568,7.792642411848988,-10.980006408691395,-22.137939656105914,0.1779268387231241,-16.558973032398683,-5.401039784984107,21.53290251372505,18.89402671481951,-8.886402591497706,5.578966623707271,11,6.75,0.0,-9.799995422363281,-21.75,8.300018310546875,2,0.018356317110106213,1.941190550276389,480.5,2.454539149251908,480.8999938964844,1.0208346578843515,485.0,0.018356317110106213 4531,2017-11-23,481.0,484.7999877929688,476.8999938964844,478.5,332486.0,0.0033375179889156836,-1.7719217466725403,-2.777796615916545,30.303025632449746,45.8902996312705,5.818038439616714,10.529282381479788,-7.326556444414678,-35.89066947829548,32.55643586677656,7.899993896484432,6.1207228550854325,-9.169999694824241,-20.8827244628215,2.542725073173017,-15.026362078822842,-3.3136373108256407,18.394921893174967,30.81087679476321,5.296619720692377,5.856362383998626,11,5.149993896484375,-1.600006103515625,-12.400001525878906,-23.350006103515625,13.399993896484375,3,0.008731834110252024,-2.904756368709558,479.3999938964844,1.941190550276389,480.5,2.454539149251908,480.8999938964844,0.008731834110252024 4532,2017-11-24,484.1000061035156,485.7999877929688,477.5,481.0,269065.0,0.006444919134128035,1.5538543882135594,1.24000244140625,36.124400691244745,41.6032143521937,1.8286390404763893,7.158341869748938,-9.716306951846036,-37.946279611559135,31.583850409353698,8.299987792968807,3.6804372169847284,-5.6649932861328125,-17.639404543270132,6.309417971004507,-11.652198914701444,0.32221234243581875,13.849219743646984,83.80969819568398,57.033396831399905,5.987205628568648,11,2.04998779296875,-4.70001220703125,-16.225006103515625,-26.45001220703125,12.899993896484375,4,0.0035116332741580436,-1.7719217466725403,481.0,-2.904756368709558,479.3999938964844,1.941190550276389,480.5,0.0035116332741580436 4533,2017-11-27,482.2999877929688,485.5,481.3999938964844,484.1000061035156,256468.0,-0.0037182778100645075,-1.2777773068282965,-0.5806499246906226,36.91930828853948,37.31961548278614,3.231695924692076,8.396492019994582,-7.234872421762418,-35.14005049473673,30.41832945233506,4.100006103515625,0.8118317834455979,-6.835011291503861,-18.996263091678088,5.326240508670367,-12.915637191590974,-0.7543853914167471,14.290283770942153,66.66666666666666,34.99542780500151,6.080625900087116,11,3.850006103515568,-1.7999877929688068,-15.674995422363338,-24.649993896484432,14.0,0,0.010989049232200898,1.5538543882135594,484.1000061035156,-1.7719217466725403,481.0,-2.904756368709558,479.3999938964844,0.010989049232200898 4534,2017-11-28,482.3999938964844,485.70001220703125,477.7999877929688,481.1000061035156,410115.0,0.00020735249024816937,-1.0000000000000144,-0.722208093857575,32.98701854595345,34.92423732100028,2.0281232997472216,7.781864214342818,-6.702726741963659,-34.226242635180995,29.01608775874081,7.900024414062443,-1.5087786579873637,-6.155004882812477,-18.445097334980233,6.135087569355278,-12.300051108896355,-0.009958656728599635,12.912860641170028,61.797795189191575,28.60805752241484,6.14504622608388,11,3.75,-0.4499969482421875,-15.775001525878906,-24.75,19.800018310546875,1,0.009535667831087835,-1.2777773068282965,482.2999877929688,1.5538543882135594,484.1000061035156,-1.7719217466725403,481.0,0.009535667831087835 4535,2017-11-29,478.0,487.0,476.7999877929688,485.0,516062.0,-0.0091210488228749,-1.1702097266411413,-5.384665946758064,31.127466929955403,32.79167990602065,5.379082719616122,11.37911695507853,-1.8988793130251906,-28.915547403868686,27.007831586644244,10.200012207031193,-3.4925234613998555,-9.674998474121082,-22.355344887983676,3.0053479397415117,-16.01517168105238,-3.3348252671897853,16.11208253297326,11.764811479382216,-23.60012896086898,6.340173206931287,11,6.549987792968807,3.9499969482421875,-11.375007629394531,-19.450012207031193,29.799987792968807,2,0.022175744986434376,-1.0000000000000144,482.3999938964844,-1.2777773068282965,482.2999877929688,1.5538543882135594,484.1000061035156,0.022175744986434376 4536,2017-11-30,481.20001220703125,481.70001220703125,470.1000061035156,477.7999877929688,1658029.0,0.006694586207178332,4.272700790678319,-0.4857177734374919,38.22117888713638,33.01495474671854,0.47302157500780595,7.375889244603513,-4.54636524014461,-31.14986039363771,25.129968640468448,11.600006103515625,-5.912056346395218,-5.724986267089832,-18.051745499679157,6.601772965499492,-11.888365883384495,0.43839334920483,11.78334464154176,65.68053320909605,25.4301612773142,6.163379616294662,11,-2.6500091552734375,6.3499908447265625,-14.650024414062443,-22.650024414062443,27.199981689453125,3,0.013507896581688827,-1.1702097266411413,478.0,-1.0000000000000144,482.3999938964844,-1.2777773068282965,482.2999877929688,0.013507896581688827 4537,2017-12-01,482.70001220703125,487.7999877929688,480.8999938964844,484.0,377667.0,0.0031172069034666183,-1.8163100072245568,-0.38234660539260323,44.50129953248048,34.26531284461607,-1.550604165842401,5.039522082483245,-5.561730697505595,-31.890771674807638,22.92275974123652,6.899993896484432,-6.7385514586596855,-3.5299865722656136,-15.104386294417395,8.044413149886168,-9.317186433341476,2.2572132888102487,8.452676581937169,71.18654880317499,27.649290586508606,5.787199861075879,12,-3.7500152587890625,4.8499908447265625,-8.95001220703125,-20.20001220703125,23.699981689453125,4,0.02423861900470592,4.272700790678319,481.20001220703125,-1.1702097266411413,478.0,-1.0000000000000144,482.3999938964844,0.02423861900470592 4538,2017-12-04,486.2999877929688,490.8999938964844,483.1000061035156,485.1000061035156,415211.0,0.00745799771058131,-2.0000058687856894,-0.9230715057045369,44.21594193347954,35.83606812471549,-4.80984303134494,0.7369986725366289,-8.660709505522448,-34.736549550678944,20.726313283321183,8.199981689453125,-7.689472405873062,0.5399902343750682,-10.144456736511358,11.224437205261495,-4.802233251068174,5.88221371981831,-16.199981689453182,77.88457306176613,33.82377809420168,5.342223485443226,12,-5.799987792968807,1.2500152587890057,-12.549987792968807,-23.799987792968807,12.700012207031193,0,0.0220029045355159,-1.8163100072245568,482.70001220703125,4.272700790678319,481.20001220703125,-1.1702097266411413,478.0,0.0220029045355159 4539,2017-12-05,487.7999877929688,492.8999938964844,482.3999938964844,489.1000061035156,468258.0,0.0030845158084573665,1.359552179950966,-1.0833651229621861,49.34036981805415,38.19333447325482,-5.7724808214731524,-1.2359137029348517,-9.63195312828168,-35.48992337276087,18.27905515440147,10.5,-7.473645378531671,2.299990844726608,-7.8839966077929375,12.483978297246153,-2.792002881533165,7.391984570986381,-17.283981933593793,77.63154020157698,31.52982753084757,5.091993726259775,12,-6.299987792968807,-0.24998474121099434,-13.049987792968807,-24.299987792968807,2.900024414062443,1,0.01742517468780158,-2.0000058687856894,486.2999877929688,-1.8163100072245568,482.70001220703125,4.272700790678319,481.20001220703125,0.01742517468780158 4540,2017-12-06,484.70001220703125,487.70001220703125,481.5,482.0,324145.0,-0.006355013660339082,-2.3513468929908776,-2.076903213690553,39.56641874920915,39.222600375116976,-2.058062286446784,1.0682374859264314,-6.118608110555897,-31.703266177781245,15.655854728076157,6.299987792968807,-6.806942929538764,-0.25998535156247726,-9.291480300283638,8.771509597158683,-4.775732825923058,4.255762122798103,-13.288646826171885,64.03514877327301,19.881633288897945,4.515747474360588,12,-3.20001220703125,2.8499908447265625,-9.70001220703125,-20.95001220703125,2.599975585937557,2,0.036104806187884364,1.359552179950966,487.7999877929688,-2.0000058687856894,486.2999877929688,-1.8163100072245568,482.70001220703125,0.036104806187884364 4541,2017-12-07,486.0,489.5,478.8999938964844,478.8999938964844,348289.0,0.002682046132100213,-1.9859146454161347,2.6296200013563307,51.62337726677328,40.94470888350903,-2.876732103441384,-0.8585846219990572,-7.320095889329593,-32.147160131272756,12.989418110937596,10.600006103515625,-5.906753144204799,1.410002136230446,-6.72772806848883,9.547732340949722,-2.6588629661292202,5.478867238590112,-13.729089478515618,50.71432931082589,3.0262133090453105,4.068865102359639,12,-4.5,-0.1999969482421875,-6.600006103515625,-17.850006103515625,-1.600006103515625,3,0.044855941960841195,-2.3513468929908776,484.70001220703125,1.359552179950966,487.7999877929688,-2.0000058687856894,486.2999877929688,0.044855941960841195 4542,2017-12-08,486.6000061035156,490.0,484.6000061035156,488.70001220703125,420486.0,0.0012345804599087629,1.297878695400918,-0.29577525327418946,60.43958746475944,43.55807323642236,-3.4473447962500927,-1.9026801236841493,-7.751346161243532,-31.768718926618646,10.62996265012178,5.399993896484375,-4.736543548251916,2.230007934570324,-5.4001484358451535,9.860164304985801,-1.5850702506373864,6.045086119778034,-13.50393224703123,55.00008719308036,4.187404104715007,3.815078185207725,12,-5.100006103515625,-0.8000030517578125,-6.6500091552734375,-18.45001220703125,0.6999816894531818,4,0.04480063197601192,-1.9859146454161347,486.0,-2.3513468929908776,484.70001220703125,1.359552179950966,487.7999877929688,0.04480063197601192 4543,2017-12-11,486.0,490.0,483.3999938964844,486.6000061035156,351274.0,-0.0012330581504103044,-1.2758569887664097,0.2857163617339747,60.0,46.55951562020531,-2.5337480041096683,-1.4560871087315945,-7.192400451886556,-30.1486932087314,9.40239636114908,6.600006103515625,-3.703588978545156,1.6800018310547102,-5.890461631968435,9.250465294077856,-2.105229900456834,5.4652335625662545,-12.11176934191559,50.71432931082589,-3.350275998142351,3.7852317315115664,12,-4.5,-0.1999969482421875,-5.325004577636719,-17.850006103515625,12.5,0,0.041975296083301084,1.297878695400918,486.6000061035156,-1.9859146454161347,486.0,-2.3513468929908776,484.70001220703125,0.041975296083301084 4544,2017-12-12,486.0,488.5,483.8999938964844,486.0,344506.0,0.0,-1.1904727304433755,-0.0,62.5000144496142,50.04535423350073,-2.2008245569518294,-1.933246687984422,-7.308454247423356,-29.0496596091794,7.77863182563445,4.600006103515625,-3.1057609781292967,1.9200012207031136,-5.0673821830559405,8.907384624462168,-1.5736904811764134,5.413692922582641,-11.351298812379582,63.96398377895388,5.225380760593822,3.4936917018795355,12,-4.5,-0.1999969482421875,-5.325004577636719,-17.850006103515625,8.799987792968807,1,0.026748971193415683,-1.2758569887664097,486.0,1.297878695400918,486.6000061035156,-1.9859146454161347,486.0,0.026748971193415683 4545,2017-12-13,489.0,491.0,486.0,486.0,357649.0,0.006172839506172867,-2.3333333333333335,100.0,64.388495526648,52.95283386011313,-3.8849242485641753,-5.141733979573871,-10.214731992668078,-30.984295332372312,6.7997004127379315,5.0,-2.316623785354352,4.88500061035154,-2.197748726921759,11.967749947624839,1.3436259417148904,8.42637527898819,-13.62124710402503,83.47108271772767,20.324067867677215,3.541374668636655,12,-3.100006103515625,-4.5500030517578125,-2.7000045776367188,-20.850006103515625,1.7999877929688068,2,0.0034765075808409485,-1.1904727304433755,486.0,-1.2758569887664097,486.0,1.297878695400918,486.6000061035156,0.0034765075808409485 4546,2017-12-14,488.2999877929688,490.20001220703125,484.5,489.8999938964844,398666.0,-0.0014315178057897615,4.181728648513684,-0.5333353678385228,58.267682477739704,54.482431965141934,-2.3153511061766494,-5.022119802927705,-9.230547868552662,-29.264865479965124,4.977195175874032,5.70001220703125,-1.3459395994458987,4.389988708496162,-1.8729826358376158,10.65296005282994,1.258503036329273,7.521474380663051,-12.220385256973486,64.47355212277769,3.777461007168448,3.1314856721668765,12,-2.399993896484432,-4.499984741210994,-0.5499877929688068,-20.149993896484432,4.5,3,-0.0020479214110158406,-2.3333333333333335,489.0,-1.1904727304433755,486.0,-1.2758569887664097,486.0,-0.0020479214110158406 4547,2017-12-15,485.6000061035156,489.3999938964844,485.5,487.3999938964844,665418.0,-0.0055293503111819575,-2.899993896484375,1.1249880791165594,56.27380926134564,55.8221950015715,0.937883620529874,-2.3978198564207105,-5.856040290391604,-25.515689155565553,3.956702984337425,3.899993896484375,0.11624219641106492,1.6600067138671761,-4.63063577941881,7.9506492071531625,-1.485314532775817,4.805327960510169,-8.847587913100767,28.947505792311983,-29.713044448627105,3.1453212466430043,12,0.29998779296875,-2.0500030517578125,2.5999908447265625,-16.75,1.79998779296875,4,-0.0024711947939626278,4.181728648513684,488.2999877929688,-2.3333333333333335,489.0,-1.1904727304433755,486.0,-0.0024711947939626278 4548,2017-12-18,491.1000061035156,494.2999877929688,488.0,488.0,347069.0,0.011326194256322974,-3.0645002510312334,-1.7222372927333762,63.72243786727043,57.42020256259553,-4.2573340617104805,-7.477874190486148,-10.66494851185712,-29.965375341909123,4.13966871469595,8.699981689453182,1.2231510916606112,6.650006103515636,-0.22925210986267075,13.529264316893943,3.210376996826483,10.08963521020479,-13.701684884857968,69.23092723607377,10.514172944736302,3.439629106689155,12,-4.5000152587890625,-7.5500030517578125,-2.5500106811523438,-20.900009155273438,1.1999816894531818,0,-0.007737768811482804,-2.899993896484375,485.6000061035156,4.181728648513684,488.2999877929688,-2.3333333333333335,489.0,-0.007737768811482804 4549,2017-12-19,492.70001220703125,494.70001220703125,488.8999938964844,489.8999938964844,308957.0,0.003258004650031232,-1.416665077215536,0.9032299347318888,75.4325792982848,61.40533151249282,-5.687251213420211,-8.555676628805372,-11.673197484012917,-30.648385406241914,4.397137393452698,5.800018310546875,1.9967045519877047,7.640011596679699,0.10332090920496739,15.17670228415443,3.8716662529423616,11.408356940417036,-14.287590993914932,80.39218032875172,15.08626985239438,3.7683453437373604,12,-5.9000091552734375,-9.150009155273438,-6.1250152587890625,-18.900009155273438,1.0999755859375568,1,0.011771844224212513,-3.0645002510312334,491.1000061035156,-2.899993896484375,485.6000061035156,4.181728648513684,488.2999877929688,0.011771844224212513 4550,2017-12-20,488.20001220703125,493.0,487.0,493.0,360210.0,-0.00913334663793175,1.500006357844945,-1.7142701441946138,61.58942271158211,62.51266989524936,-0.7136088445171254,-3.5443172141012838,-6.708572776168239,-25.444642857002123,4.53748190425029,6.0,2.454177882809404,2.700010681152321,-4.463641528758274,9.863662891062916,-0.8818154238030047,6.281836786107647,-8.484583714401765,36.274586068443064,-27.7866406055254,3.581826104955306,12,0.8499908447265625,-4.6500091552734375,-2.5000152587890625,-14.000015258789062,5.29998779296875,2,0.013518999223495864,-1.416665077215536,492.70001220703125,-3.0645002510312334,491.1000061035156,-2.899993896484375,485.6000061035156,0.013518999223495864 4551,2017-12-21,485.20001220703125,489.5,485.20001220703125,487.2999877929688,291531.0,-0.006145022378098108,-3.0952740801023078,0.4374960263469213,53.94322373943917,61.790851703547105,2.4149353903563906,-0.22506892290039104,-3.2627807977087286,-21.80708564858452,4.5741219049286475,4.29998779296875,2.489121989888872,-0.5099899291992074,-7.3574721619649495,6.337492303566535,-3.9337310455820784,2.9137511871836637,-4.285817017249599,0.0,-60.55085014530435,3.423741116382869,12,3.8499908447265625,-1.6500091552734375,0.4999847412109375,-11.000015258789062,7.79998779296875,3,0.01154158170867503,1.500006357844945,488.20001220703125,-1.416665077215536,492.70001220703125,-3.0645002510312334,491.1000061035156,0.01154158170867503 4552,2017-12-22,485.7999877929688,491.8999938964844,482.7999877929688,490.0,327912.0,0.0012365531138560648,1.275001525878892,2.0000290646979364,49.12891837863128,60.582953745617246,1.8880965195475028,-0.7285070174426096,-3.3814584221446466,-21.963921899375293,4.402193409413217,9.100006103515568,3.234415832567038,0.004986572265693212,-6.800422649569555,6.810395794100941,-3.397718038651931,3.407691183183317,-3.782927241807215,25.210032312663603,-31.778899748446687,3.402704610917621,12,2.950012207031193,-3.3999786376953693,-0.09999084472661934,-11.59999084472662,-2.599975585937557,4,0.014409222264087695,-3.0952740801023078,485.20001220703125,1.500006357844945,488.20001220703125,-1.416665077215536,492.70001220703125,0.014409222264087695 4553,2017-12-27,487.6000061035156,487.6000061035156,483.1000061035156,486.20001220703125,253736.0,0.003705266273728025,5.428599455040872,-0.3333309113103674,49.65520362086174,59.15575254242254,0.37873507348797375,-2.2251891397374948,-4.488806524891174,-23.323398979108845,4.220973684363193,4.5,3.41840166513623,1.5400039672851449,-5.103203703971815,8.183211638542105,-1.781599868343335,4.861607802913625,-4.800018310546818,40.33620557008742,-13.461532395832712,3.3216038356284687,12,1.149993896484375,-5.1999969482421875,-1.9000091552734375,-13.20001220703125,-14.600006103515625,2,-0.00041019730214852945,1.275001525878892,485.7999877929688,-3.0952740801023078,485.20001220703125,1.500006357844945,488.20001220703125,-0.00041019730214852945 4554,2017-12-28,487.0,489.70001220703125,485.0,488.1000061035156,198675.0,-0.0012305293191243738,1.1860428805632244,-0.7857220708446866,54.339599609375,58.03920855161443,1.2689525074835046,-1.331140597478111,-3.2500738148928576,-22.293045388433313,4.507654220171239,4.70001220703125,3.2608241520393335,0.7099975585937273,-5.714592072169808,7.134587189357262,-2.50229725678804,3.9222923739754947,-4.200012207031193,41.176540986254814,-10.858358346235924,3.212294815381753,12,1.75,-4.5999908447265625,-3.6750030517578125,-8.550003051757812,-15.399993896484375,3,0.010882931813077645,5.428599455040872,487.6000061035156,1.275001525878892,485.7999877929688,-3.0952740801023078,485.20001220703125,0.010882931813077645 4555,2017-12-29,488.6000061035156,490.5,486.8999938964844,487.2999877929688,235997.0,0.00328543347744481,-2.4285672765320507,-1.1818282702177316,54.850754341634946,57.65954986982501,-0.4400338685906604,-2.2095903665473315,-4.331109581112003,-23.391549241809514,4.773768380820123,3.600006103515625,3.2049101846825465,1.7800033569336051,-3.391820949284863,6.9518276631520735,-0.805908796175629,4.365915510042839,-5.5,63.736422202026,11.058002187160348,2.5859121531092235,12,0.149993896484375,-6.1999969482421875,-5.70001220703125,-9.20001220703125,-20.899993896484375,4,0.010642614867981681,1.1860428805632244,487.0,5.428599455040872,487.6000061035156,1.275001525878892,485.7999877929688,0.010642614867981681 4556,2018-01-02,487.70001220703125,489.70001220703125,483.7999877929688,489.5,425882.0,-0.0018419850291481188,4.363628797336611,-1.3845864926407327,52.029531099206885,57.18796340736515,0.40890403185244395,-0.8407714127616828,-2.7216997731950983,-21.935906957694556,4.355118654537674,5.900024414062443,3.0695013761686027,0.5550094604492415,-3.896590242418256,5.006609163316739,-1.6707903909845072,2.78080931188299,7.0,53.84638601692187,1.4012623921511604,2.2257998514337616,1,1.04998779296875,-5.3000030517578125,-4.925018310546875,-8.300018310546875,-9.70001220703125,1,0.011892531572270437,-2.4285672765320507,488.6000061035156,1.1860428805632244,487.0,5.428599455040872,487.6000061035156,0.011892531572270437 4557,2018-01-03,494.3999938964844,495.6000061035156,487.70001220703125,488.0,320119.0,0.01373791577148653,-1.2571509536784742,-3.5555762775083926,62.650600194687556,57.06887033263372,-5.488724290253117,-6.976991189878788,-8.355433212763842,-27.979754120141934,4.811640554143827,7.899993896484375,2.787268262557575,6.66999206542971,1.6403537671232016,11.699630363736219,4.155172916276456,9.184811214582965,-10.600006103515568,90.39990234375,36.177016051948826,2.5148191491532517,1,-5.1999969482421875,-11.54998779296875,-11.625,-15.0,-35.399993896484375,2,-0.0028317029000156646,4.363628797336611,487.70001220703125,-2.4285672765320507,488.6000061035156,1.1860428805632244,487.0,-0.0028317029000156646 4558,2018-01-04,497.0,498.6000061035156,495.5,496.0,257900.0,0.005258912086596901,-2.100006103515625,0.15625014901175405,65.36313373011882,55.950043047281945,-8.005687111193993,-9.206288979775536,-10.030422565775382,-29.96890731295673,5.073691773032128,4.20001220703125,2.8667976340736914,8.734997558593761,2.2733633421693753,15.196631775018147,5.504180450381568,11.965814666805954,-13.200012207031193,89.18916132437873,34.70313737689217,3.2308171082122046,1,-6.3000030517578125,-12.649993896484375,-14.225006103515625,-17.600006103515625,-36.0,3,-0.02776657503615443,-1.2571509536784742,494.3999938964844,4.363628797336611,487.70001220703125,-2.4285672765320507,488.6000061035156,-0.02776657503615443 4559,2018-01-05,496.2999877929688,497.6000061035156,493.7999877929688,495.0,315128.0,-0.0014084752656563504,-1.054057174906418,1.2999877929688068,60.89550416861018,55.87294098695173,-7.533549208795762,-8.260339329893725,-8.404127936309635,-28.657508044990266,5.001849722988738,3.800018310546818,3.2281567837881653,7.609985351562557,0.2249698610868336,14.99500084203828,3.9174776063247236,11.30249309680039,-11.907999267578134,84.45935496642072,32.25012280940031,3.69250774523786,1,-5.599990844726619,-11.949981689453182,-12.97499084472662,-16.899993896484432,-25.799987792968807,4,-0.046947387398865614,-2.100006103515625,497.0,-1.2571509536784742,494.3999938964844,4.363628797336611,487.70001220703125,-0.046947387398865614 4560,2018-01-08,502.20001220703125,502.6000061035156,495.6000061035156,497.70001220703125,412828.0,0.011888020469836613,1.641515517936316,3.4615709657728897,67.95868220880952,57.43021415021511,-12.559606581423907,-13.472845494361877,-13.361136027917269,-33.93277446952129,5.2952194684932685,7.0,3.019545856303125,12.635009765625,3.340466971500746,21.929552559749254,7.987738368562873,17.282281162687127,-17.239702978515595,97.87237496327343,45.26411463944239,4.64727139706213,1,-9.500015258789062,-15.850006103515625,-18.15001678466797,-22.800018310546875,-32.800018310546875,0,-0.06093191031405398,-1.054057174906418,496.2999877929688,-2.100006103515625,497.0,-1.2571509536784742,494.3999938964844,-0.06093191031405398 4561,2018-01-09,507.7999877929688,512.7999877929689,503.7999877929688,504.3999938964844,454511.0,0.011150886996850629,-2.9130382862413557,0.7555541992187627,76.6826663849661,60.49174170647453,-16.334376548212617,-18.293814789675878,-18.62347243066364,-38.841941466842,6.358034840925858,10.599975585937614,2.461664897416938,17.14498596191413,4.950172808282844,29.339799115545418,11.047579385098516,23.242392538729746,-21.781296751953164,80.0796618989489,23.46729469221077,6.097406576815631,1,-9.849990844726562,-16.349990844726562,-24.549995422363338,-28.399993896484432,-34.59997558593756,1,-0.07896805149646124,1.641515517936316,502.20001220703125,-1.054057174906418,496.2999877929688,-2.100006103515625,497.0,-0.07896805149646124 4562,2018-01-10,508.3999938964844,512.7999877929689,506.20001220703125,508.6000061035156,385629.0,0.001181579594208726,-1.8695698325505363,-0.058827225318863405,73.56945781840142,63.14888106175671,-14.965187380086832,-18.105141210032343,-19.097571286796665,-38.727863226222325,7.4121186118469105,6.599975585937614,2.769271121726547,16.654992675781273,2.2834656209994932,31.026519730563052,9.469229148390355,23.84075620317219,-20.238799115312474,76.84213738692381,20.924326374150553,7.185763527390892,1,-10.100006103515511,-12.550003051757756,-25.349990844726562,-29.0,-27.699981689453125,2,-0.05979542537656701,-2.9130382862413557,507.7999877929688,1.641515517936316,502.20001220703125,-1.054057174906418,496.2999877929688,-0.05979542537656701 4563,2018-01-11,506.3999938964844,508.7999877929688,503.6000061035156,508.3999938964844,347330.0,-0.003933910354072978,2.7142888283377644,9.99938968568813,68.46358414501036,64.7182126768273,-11.195263383815757,-15.281978257071216,-17.079350076134006,-35.99420853613731,8.519197488960007,5.199981689453182,3.6273510505797617,13.634992980957009,-1.8706904301264444,29.14067639204046,5.882151275415254,21.387834686498763,-16.267695674368724,66.31582159745017,12.93643652594298,7.75284170554173,1,-8.100006103515511,-10.550003051757756,-23.149993896484375,-27.0,-13.699981689453125,3,-0.09360188481000187,-1.8695698325505363,508.3999938964844,-2.9130382862413557,507.7999877929688,1.641515517936316,502.20001220703125,-0.09360188481000187 4564,2018-01-12,499.0,509.6000061035156,497.20001220703125,508.0,495220.0,-0.01461294230978416,1.0327838507141607,4.5,63.49998474121098,65.6792382767802,-2.138999077277333,-7.2287420338475386,-9.717733930478971,-27.939253354941457,9.294850990015535,12.399993896484375,4.559863976232009,5.584999084472656,-9.816193705348326,20.986191874293638,-2.1155973104378063,13.285595479383119,-7.054286612216117,19.767427418653583,-34.29774657022378,7.700596394910489,1,-0.7000122070311363,-3.1500091552733807,-14.974998474121094,-19.600006103515625,-17.600006103515625,4,-0.0761523046092184,2.7142888283377644,506.3999938964844,-1.8695698325505363,508.3999938964844,-2.9130382862413557,507.7999877929688,-0.0761523046092184 4565,2018-01-15,490.70001220703125,498.8999938964844,487.5,498.7999877929688,763479.0,-0.01663324207007766,1.7469905211527572,0.8999972873263952,56.070641812461695,66.12825057825296,7.252923656887219,1.2702636663274802,-1.6049426082653326,-18.986001133242098,9.415939217076982,11.5,5.226532848229681,-2.799989318847679,-18.11712070093654,12.517142063241181,-10.458555009892109,4.858576372196751,22.099975585937614,12.648275695692499,-46.26238273126807,7.658565691044426,1,9.449981689453182,5.149978637695369,-6.175010681152344,-11.300018310546875,-8.70001220703125,0,-0.04116570553193433,1.0327838507141607,499.0,2.7142888283377644,506.3999938964844,-1.8695698325505363,508.3999938964844,-0.04116570553193433 4566,2018-01-16,487.2999877929688,490.8999938964844,483.7999877929688,490.70001220703125,463640.0,-0.006928926695497939,2.736857321832958,0.41975736568456545,51.559250372111144,64.89587837574446,11.83479209896177,4.839661285694717,1.5451742191605717,-14.96980192012876,9.938228210080396,7.100006103515568,5.767930407721565,-6.150013732910111,-21.544947745196737,9.244920279376515,-13.847480739053424,1.5474532732332023,24.994000244140636,12.068965517241356,-48.99351733989481,7.6974670061433095,1,11.000000000000057,8.550003051757812,-2.7749862670899006,-7.899993896484432,-7.299987792968807,1,-0.0367330070693318,1.7469905211527572,490.70001220703125,1.0327838507141607,499.0,2.7142888283377644,506.3999938964844,-0.0367330070693318 4567,2018-01-17,484.3999938964844,486.7999877929688,483.2999877929688,483.6000061035156,647207.0,-0.005951147073938623,-3.999912808440549,-0.23528883782716797,46.74795588102116,62.827525281400284,14.714498535550263,8.05829679310466,4.143514821817178,-11.440290296285639,10.50941408008931,4.0,6.154372827233658,-8.990007019042991,-24.522500473928233,6.54248643584225,-16.75625374648564,-1.2237602916003425,26.75423413085946,4.182529801032285,-57.04373439711874,7.766246727442632,1,13.649993896484489,13.399993896484489,-0.7499923706054688,-5.0,-5.899993896484375,2,-0.023121349774101296,2.736857321832958,487.2999877929688,1.7469905211527572,490.70001220703125,1.0327838507141607,499.0,-0.023121349774101296 4568,2018-01-18,487.2999877929688,490.3999938964844,483.5,485.1000061035156,613515.0,0.005986775253973509,-1.5555561834899716,2.750019073777442,50.291250284435726,61.649274849825346,11.503583468792954,5.121605604648778,0.9983603087202368,-13.685915829025703,10.207994001916672,6.899993896484375,6.827665390563595,-5.900012207031182,-21.642006683988427,9.841982269926064,-13.771009445509776,1.9709850314474124,22.182985820312524,15.209114886417863,-46.54761753234046,7.87099723847861,1,10.750000000000057,10.500000000000057,-3.6499862670899006,-7.899993896484432,-5.099975585937557,3,-0.013543968297289544,-3.999912808440549,484.3999938964844,2.736857321832958,487.2999877929688,1.7469905211527572,490.70001220703125,-0.013543968297289544 4569,2018-01-19,498.5,499.2999877929688,488.3999938964844,488.3999938964844,303500.0,0.022983813846902068,-1.1584133286197413,4.590950075600874,58.101467191109464,60.55402873674756,0.7246680856997045,-5.925405459757144,-10.234679294875889,-24.083146264606057,10.059248409429294,12.0,6.866395148268225,5.01000061035154,-10.905945529962764,20.925946750665844,-2.9479724598056123,12.967973680508692,9.411994464062559,95.00007629394496,32.11016858802661,7.957973070157142,1,-0.4500122070311363,-0.7000122070311363,-14.849998474121094,-19.100006103515625,-15.600006103515625,4,-0.011634880226617406,-1.5555561834899716,487.2999877929688,-3.999912808440549,484.3999938964844,2.736857321832958,487.2999877929688,-0.011634880226617406 4570,2018-01-22,494.7999877929688,498.0,492.5,497.20001220703125,315197.0,-0.007422291287926153,1.75,-0.2376260360107148,55.55553432963563,58.20656961948862,3.6482500398378193,-1.7977595216718782,-6.691964705640828,-19.6416191236749,10.24675955052407,6.0,6.466817028798005,0.9799896240235171,-14.74669901367912,16.706678261726154,-6.883354694827801,8.843333942874835,11.635286270828146,71.875,7.517237901782934,7.863344318851328,1,3.250000000000057,3.000000000000057,-11.1499862670899,-15.399993896484432,-19.299987792968807,0,-0.027081637483974963,-1.1584133286197413,498.5,-1.5555561834899716,487.2999877929688,-3.999912808440549,484.3999938964844,-0.027081637483974963 4571,2018-01-23,490.7999877929688,495.0,487.1000061035156,494.6000061035156,375646.0,-0.008084074572923483,2.4347753975572703,1.5833248563145452,47.058820596159514,55.26094326146174,5.56882542209928,2.786134072128675,-2.8312859779707082,-15.037186416321276,10.513389963064887,7.899993896484375,6.23833398487659,-3.300009155273358,-18.573376495145396,11.97335818459868,-10.936692825209377,4.336674514662661,14.247169094578453,46.875,-13.6024898022645,7.6366836699360094,1,5.650009155273381,7.000000000000057,-5.624992370605526,-11.399993896484432,-10.399993896484432,1,-0.017929885924693356,1.75,494.7999877929688,-1.1584133286197413,498.5,-1.5555561834899716,487.2999877929688,-0.017929885924693356 4572,2018-01-24,492.7999877929688,494.6000061035156,491.0,491.6000061035156,346094.0,0.004074979726453654,-2.00001271568989,-0.3157831334977188,46.53464548768173,52.824394521758556,1.2552563633497584,1.409722494978098,-4.872868764517079,-16.47725926887307,11.058119691652406,3.800018310546818,5.158593546519512,-1.6500091552733807,-16.435561732704173,13.135543422157411,-9.042785443988805,5.742767133442044,10.942338948903739,58.8607277095962,1.9318307423484598,7.392776288715399,1,3.6500091552733807,5.000000000000057,-7.949989318847713,-13.399993896484432,-25.599975585937557,2,-0.025974001846660433,2.4347753975572703,490.7999877929688,1.75,494.7999877929688,-1.1584133286197413,498.5,-0.025974001846660433 4573,2018-01-25,487.3999938964844,494.0,486.6000061035156,491.8999938964844,401046.0,-0.010957780093844183,-1.4262372175862,-3.750057221331935,43.18530520607299,50.56720790674323,4.108748075050585,7.161117920424431,0.5508882819680707,-10.533474048335165,11.726027911542216,7.399993896484375,2.8773874457323245,-7.040002441406273,-21.845320490622782,7.765315607810237,-14.442661466014556,0.36265658320201055,15.115792508453922,6.299125561992796,-45.19974507709526,7.402659024608259,1,3.899993896484432,10.399993896484489,-2.6749954223632812,-8.0,-29.0,3,-0.018260143635485115,-2.00001271568989,492.7999877929688,2.4347753975572703,490.7999877929688,1.75,494.7999877929688,-0.018260143635485115 4574,2018-01-26,492.2999877929688,494.5,487.5,488.0,407632.0,0.010053331879042116,-1.641515517936316,-0.9555528428819571,42.30169028496689,49.037324403688245,-2.0580113101596567,2.823296281333569,-4.390417869301757,-14.850872768670627,12.18428362583544,7.100006103515625,0.7838092859095127,-2.4050079345702784,-16.834578811888775,12.024562942748219,-9.619793373229527,4.80977750408897,9.062850695251313,49.99986615090197,4.18653847507526,7.214785438659261,1,-1.0,5.500000000000057,-7.224990844726619,-12.899993896484432,-31.5,4,-0.0205158964785207,-1.4262372175862,487.3999938964844,-2.00001271568989,492.7999877929688,2.4347753975572703,490.7999877929688,-0.0205158964785207 4575,2018-01-29,493.7999877929688,499.70001220703125,493.7999877929688,494.0,526177.0,0.0030469226837170904,-57.99664327131768,-0.04651459879915154,38.37209538109958,47.57208496024251,-3.4330589686770168,1.826485158914295,-5.8345569594858375,-15.718512622302512,12.525774714819383,7.400024414062443,-1.0779064865849932,-1.1650070190428892,-15.316113356046174,12.986099317960395,-8.240560187544531,5.910546149458753,6.479079653536246,54.96166667831503,12.925839273855274,7.075553168501637,1,-2.299987792968807,4.000000000000057,-8.624984741210994,-14.399993896484432,-34.0,0,-0.022073702239649218,-1.641515517936316,492.2999877929688,-1.4262372175862,487.3999938964844,-2.00001271568989,492.7999877929688,-0.022073702239649218 4576,2018-01-30,493.5,498.8999938964844,492.0,493.7999877929688,360258.0,-0.0006075087087579201,-3.1818299517265616,1.4998474214227429,37.56260816801281,46.551490769908256,-2.4150830553439846,2.7228759809369194,-5.613218083385334,-14.846954659463393,13.09278181647312,6.899993896484375,-2.346837593002647,-1.7549942016601676,-15.511446045253251,12.001457641932916,-8.633220123456738,5.123231720136403,6.20001220703125,52.671684592823475,14.417391380933346,6.878225921796551,1,-1.899993896484375,4.299987792968864,-7.1999969482421875,-14.100006103515625,-29.899993896484375,1,-0.03647416413373861,-57.99664327131768,493.7999877929688,-1.641515517936316,492.2999877929688,-1.4262372175862,487.3999938964844,-0.03647416413373861 4577,2018-01-31,493.0,497.20001220703125,489.70001220703125,493.0,422682.0,-0.0010131712259371373,-1.2727356798046867,-0.0,38.52740128685954,45.244396436844234,-0.6335017854484022,3.280823758199631,-4.960738194860937,-13.917790422777273,13.027695094876664,7.5,-2.732947888935769,-2.184994506835949,-15.973974233043464,11.603985219371566,-9.079484369939678,4.70949535626778,6.70001220703125,48.854892478002895,13.565663968849776,6.894489863103743,1,0.1500091552734375,4.799987792968864,-6.6999969482421875,-13.600006103515625,-15.29998779296875,2,-0.025557821710985085,-3.1818299517265616,493.5,-57.99664327131768,493.7999877929688,-1.641515517936316,492.2999877929688,-0.025557821710985085 4578,2018-02-01,483.20001220703125,498.8999938964844,481.3999938964844,495.0,612227.0,-0.019878271385332158,-1.2727236697131352,-100.0,37.0065863773118,42.900520790866715,9.525445810714814,12.642109346537609,5.013172250520881,-3.766815419372506,12.861018322861606,17.5,-2.85703611249545,-11.29498291015625,-26.048889736973763,3.458923916661263,-18.671936323565035,-3.918029496747465,0.09997558593755684,9.836155789579008,-26.28392981741613,7.376953413408766,2,7.3499908447265625,13.89997863769537,2.3749923706054688,-3.800018310546875,-6.0,3,-0.03311258194493727,-1.2727356798046867,493.0,-3.1818299517265616,493.5,-57.99664327131768,493.7999877929688,-0.03311258194493727 4579,2018-02-02,473.0,485.2999877929688,468.7999877929688,484.2999877929688,633492.0,-0.021109296252792675,1.4812052848233208,0.9576270748095284,35.88516047765113,40.71492369620177,17.5762157146105,22.142290495490897,15.285062956957404,6.714064379797833,13.41320992179655,16.5,-2.7132595517185223,-20.329995727539085,-37.89552259173115,-2.7644688633470196,-29.112759159635118,-11.547232295443052,25.899993896484375,13.592261775430147,-24.44360135805345,8.782763432096035,2,11.25,17.799987792968864,12.575004577636719,6.399993896484375,4.0,4,-0.03086682051483214,-1.2727236697131352,483.20001220703125,-1.2727356798046867,493.0,-3.1818299517265616,493.5,-0.03086682051483214 4580,2018-02-05,471.6000061035156,474.1000061035156,463.8999938964844,469.7999877929688,524430.0,-0.002959817962969069,1.9999955121329487,-0.15929382788066762,37.067556486445305,39.60478323956686,17.141857872072535,22.27428023315781,16.777611190376888,8.333751374950907,13.425762308837493,10.20001220703125,-3.0494936791866962,-20.199989318847656,-39.732951875381445,-0.667026762313867,-29.96647059711455,-10.433508040580762,27.29998779296875,22.000034877232146,-18.52235763905079,9.766481278266898,2,10.199996948242188,16.749984741210994,13.974998474121094,7.79998779296875,-0.5,0,-0.02290080188882826,1.4812052848233208,473.0,-1.2727236697131352,483.20001220703125,-1.2727356798046867,493.0,-0.02290080188882826 4581,2018-02-06,467.70001220703125,475.8999938964844,454.8999938964844,455.0,834387.0,-0.008269707052608322,-2.255807791667061,7.055490565078296,36.466785538521684,38.486132134104636,19.467772499394016,24.259866324852283,20.675168553386698,12.456941186665972,12.520983299924637,21.0,-5.026390308643101,-22.094984436035134,-42.90342405803358,-1.286544814036688,-32.499204247034356,-11.69076462503591,29.799981689453148,29.090950705788355,-15.366082046569463,10.40421981099923,2,9.599990844726562,16.14997863769537,17.87499237060547,11.699981689453125,-2.400024414062443,1,-0.01689122131253107,1.9999955121329487,471.6000061035156,1.4812052848233208,473.0,-1.2727236697131352,483.20001220703125,-0.01689122131253107 4582,2018-02-07,478.0,479.3999938964844,468.0,473.0,581907.0,0.02202263742599464,1.9230799327047223,0.39370040898321296,43.270628741827345,38.49561252696623,7.652355799584029,12.190633259898277,10.392442996785121,2.539708869144363,11.396787333456562,11.699981689453125,-6.466213439964633,-10.274996948242176,-29.76035473948798,9.210360843003627,-20.01767584386505,-0.5323180526193028,16.943993896484415,52.500013871626415,4.163898300632368,9.742678895622893,2,-0.6999969482421875,5.849990844726619,7.575004577636719,1.399993896484375,-6.0,2,-0.030125510243691145,-2.255807791667061,467.70001220703125,1.9999955121329487,471.6000061035156,1.4812052848233208,473.0,-0.030125510243691145 4583,2018-02-08,459.0,482.8999938964844,454.70001220703125,482.5,1099375.0,-0.03974895397489542,1.3209873132210252,-4.7,24.317282958007993,36.49734504619302,24.809104463743097,28.941304965250424,29.247308331330032,21.804688881656375,10.99450983068384,28.199981689453125,-7.5369100686149295,-26.904997253417946,-48.52198867014971,-5.288005836686182,-37.7134929617838,-16.096501545052092,33.541353896484395,14.052258900967363,-27.208782224166978,10.80849570836588,2,18.20001220703125,24.750000000000057,27.025001525878906,20.399993896484375,15.899993896484375,3,0.040740767335579964,1.9230799327047223,478.0,-2.255807791667061,467.70001220703125,1.9999955121329487,471.6000061035156,0.040740767335579964 4584,2018-02-09,461.0,461.7999877929688,448.0,458.2999877929688,1034632.0,0.004357298474945592,5.418617194929666,-0.11489413646941248,27.52658926884382,35.29228881149793,20.006146200676085,25.24267786141479,27.11919748933792,20.05205462857765,11.8076992511461,13.799987792968807,-8.825602629258015,-23.00499725341797,-46.38392524350627,0.3739307366703315,-34.69446124846212,-11.315533258373819,28.514046561328144,37.24929018199498,-0.13353706754902817,11.689463995044143,2,12.449996948242188,19.399993896484432,26.525001525878906,18.399993896484375,15.0,4,0.035141024310263,1.3209873132210252,459.0,1.9230799327047223,478.0,-2.255807791667061,467.70001220703125,0.035141024310263 4585,2018-02-12,470.5,475.3999938964844,465.6000061035156,468.20001220703125,616023.0,0.020607375271149753,-1.613330078125,0.8518434794403055,37.42255261732823,35.27672708364409,7.658880370316581,14.91652841181525,17.740682765384577,10.762967637962277,13.049007434205112,14.399993896484375,-9.315489020864675,-12.494996643066429,-36.395613249359144,11.405619963226286,-24.445304946212786,-0.5446883399200715,14.862641905195346,64.4699253149913,27.119254485753316,11.950308303146349,2,2.9499969482421875,9.899993896484432,17.025001525878906,10.0,12.0,0,0.01381509032943673,5.418617194929666,461.0,1.3209873132210252,459.0,1.9230799327047223,478.0,0.01381509032943673 4586,2018-02-13,469.3999938964844,472.3999938964844,467.2999877929688,472.1000061035156,373940.0,-0.0023379513358461335,2.090924223648402,-1.1739245813762174,35.33834183912485,34.9223871450069,5.566128636633266,15.396120561038913,18.848735000093313,12.120726570384647,13.913407920057558,5.100006103515568,-10.252062074094908,-12.70000305175779,-37.253524244488176,11.853518140972596,-24.976763648122983,-0.42324245539259664,12.226383818191437,61.318044811005215,25.585787372880077,12.276760596365188,2,4.0500030517578125,11.000000000000057,20.12500762939453,12.550003051757812,12.300018310546875,1,0.003621670705445723,-1.613330078125,470.5,5.418617194929666,461.0,1.3209873132210252,459.0,0.003621670705445723 4587,2018-02-14,473.20001220703125,476.3999938964844,466.2999877929688,472.20001220703125,447786.0,0.008095480102168207,1.7297448882803519,-0.3703686958880575,40.920725694128734,35.35729151354212,-1.4951093551584904,11.293003928183225,15.05272837765898,8.55527332129941,14.612598970587943,10.100006103515568,-11.106252189375482,-8.339985656738293,-33.18182611321299,16.501854799736407,-20.76090588497567,4.0809345714990855,5.063727736176986,72.20635132996328,31.398090605224994,12.420920228237357,2,-6.550018310546875,7.199981689453182,21.499984741210994,12.64997863769537,5.79998779296875,2,-0.016694894780784786,2.090924223648402,469.3999938964844,-1.613330078125,470.5,5.418617194929666,461.0,-0.016694894780784786 4588,2018-02-15,480.70001220703125,483.0,475.8999938964844,478.0,709474.0,0.01584953467143757,-1.0579655019902698,2.70001220703125,42.82179620146738,36.12802881618837,-10.490182676855795,3.4500858259309553,7.527917704460663,1.318267906661731,15.612093482250517,9.79998779296875,-11.84957092881831,-0.5099868774414062,-25.204567723580112,24.1845939686973,-12.85727730051076,11.837303545627947,-32.70001220703125,93.42860630580357,51.561300695956746,12.347290423069339,2,-15.20001220703125,-1.9000091552734375,16.37497711181652,10.749984741210994,-5.800018310546875,3,-0.018098631133972698,1.7297448882803519,473.20001220703125,2.090924223648402,469.3999938964844,-1.613330078125,470.5,-0.018098631133972698 4589,2018-02-16,492.70001220703125,492.70001220703125,483.70001220703125,484.0,545169.0,0.024963594123712518,1.0689626142653692,3.222212175328345,49.397603651146234,37.498034056710694,-21.681951459580546,-9.49344794848514,-4.4063203442912595,-10.346288120411884,15.708806680292586,12.0,-12.48701796125232,11.780012512207009,-12.185095071060232,35.74512009547425,-0.2025412794266117,23.76256630384063,-44.00001220703126,100.0,57.31921930782603,11.982553791633624,2,-22.350006103515625,-13.900009155273438,4.37497711181652,-1.2500152587890057,-21.600006103515625,4,-0.03612749719816799,-1.0579655019902698,480.70001220703125,1.7297448882803519,473.20001220703125,2.090924223648402,469.3999938964844,-0.03612749719816799 4590,2018-02-19,481.3999938964844,491.2999877929688,480.7999877929688,491.20001220703125,637910.0,-0.02293488538782218,1.1000064087109402,-1.1264373057576416,44.08601958076671,38.34461561696014,-9.885142730577797,0.7917996339371598,6.929445354787163,1.1821622925228894,15.890364274592777,11.900024414062443,-12.600204732662519,1.149993896484375,-21.91352774553343,24.21351553850218,-10.381766924524527,12.681754717493277,-30.939993408203122,57.19693992204144,15.12808827939439,11.531760821008902,2,-11.04998779296875,-7.54998779296875,15.674995422363395,10.05000305175787,-5.600006103515568,0,-0.011217270388344747,1.0689626142653692,492.70001220703125,-1.0579655019902698,480.70001220703125,1.7297448882803519,473.20001220703125,-0.011217270388344747 4591,2018-02-20,482.0,483.5,476.7999877929688,481.5,524789.0,0.0012463774639031033,2.828578404017825,-0.051020312835731656,44.62890753056823,38.4955354823758,-9.212130622139057,-0.528372394732969,6.330986892961619,0.6487413238513113,16.905491400640816,6.700012207031193,-11.822146301107637,2.189999389648449,-20.3560326493253,24.736031428622198,-9.083016629838426,13.463015409135323,-29.850399042968775,59.46968821236507,17.504955342594556,11.273016019486867,2,-11.649993896484375,-8.149993896484375,15.999992370605526,9.449996948242244,-7.700012207031193,1,0.0010373443983402453,1.1000064087109402,481.3999938964844,1.0689626142653692,492.70001220703125,-1.0579655019902698,480.70001220703125,0.0010373443983402453 4592,2018-02-21,480.0,480.8999938964844,475.5,479.0,555453.0,-0.004149377593360981,2.8571553133514986,2.0,48.308662278933134,41.161244295811926,-7.709312338859434,0.4885656405440386,8.289983319508394,2.734710514099106,18.010414439247246,6.5,-11.05988829709139,0.8299987792968864,-20.87443327707075,22.534430835664523,-10.022217248886932,11.682214807480705,-26.228382592968785,26.16277212966413,-19.045365296244317,10.852216028183825,2,-9.649993896484375,-6.149993896484375,17.07498931884777,11.449996948242244,-6.0,2,0.00354169209798183,2.828578404017825,482.0,1.1000064087109402,481.3999938964844,1.0689626142653692,492.70001220703125,0.00354169209798183 4593,2018-02-22,478.5,478.5,469.5,478.20001220703125,611287.0,-0.0031250000000000444,59.002441505595115,0.29998779296875,53.20139606334012,44.01400060631151,-3.5228086554764104,1.3571975096095343,9.750047159565725,4.210639912075749,19.063645222245206,10.5,-9.903934432530377,-0.22500152587889488,-21.58111436629349,21.1311113145357,-10.903057946086221,10.453054894328432,-23.171246800968788,38.79308303670789,-9.984048103375223,10.678056420207302,2,0.6500091552734375,-4.649993896484375,19.424987792968864,12.949996948242244,-13.899993896484375,3,0.0010449320794148065,2.8571553133514986,480.0,2.828578404017825,482.0,1.1000064087109402,481.3999938964844,0.0010449320794148065 4594,2018-02-23,482.20001220703125,483.0,475.5,480.0,539773.0,0.007732522898706851,2.94738110152749,7.333672431332655,56.00907084399748,46.07916929816365,-4.357597634436559,-3.3078724428934265,6.052269860598869,0.47110387684710986,20.08535177445077,7.5,-9.84390120299912,3.980009460449196,-16.48352350143506,24.44354242233345,-6.251757020492903,14.211775941391295,-25.376408647680023,58.256969350815005,5.841031822662927,10.23176648094212,2,-2.70001220703125,-8.350006103515625,15.724975585937614,9.249984741210994,-7.5,4,-0.015138984084912543,59.002441505595115,478.5,2.8571553133514986,480.0,2.828578404017825,482.0,-0.015138984084912543 4595,2018-02-26,482.8999938964844,485.20001220703125,481.0,483.3999938964844,245773.0,0.0014516417912338042,1.0487681429103088,-0.22727146622277708,58.94116248952978,48.70170492598642,-3.479579228042553,-5.1293061705522405,5.265989243264073,-0.17691321716404218,21.094120658594264,4.20001220703125,-6.344543455541839,5.2249908447265625,-14.036739693805998,24.486721383259123,-4.405874424539718,14.855856113992843,-24.641333991225963,85.35021323412212,28.74522099556711,9.630865269266284,2,-3.399993896484375,-9.04998779296875,15.024993896484489,8.55000305175787,-9.399993896484375,0,-0.024435676003545792,2.94738110152749,482.20001220703125,59.002441505595115,478.5,2.8571553133514986,480.0,-0.024435676003545792 4596,2018-02-27,475.5,484.0,473.1000061035156,484.0,494549.0,-0.015324071215603863,1.5647044462316178,17.0,48.477467183396065,49.54134286923835,5.449801749434187,0.8991291273993056,12.514483277611134,7.32994193075524,22.611494342723553,10.899993896484375,-3.2758967665304795,-1.2750030517578352,-19.047944405480962,16.49793830196529,-10.161473728619399,7.611467625103728,-15.863686002670647,38.21653079551683,-18.1266554537768,8.886470676861578,2,5.600006103515625,-1.649993896484375,22.424987792968864,15.949996948242244,2.70001220703125,1,0.000630889154508596,1.0487681429103088,482.8999938964844,2.94738110152749,482.20001220703125,59.002441505595115,478.5,0.000630889154508596 4597,2018-02-28,480.3999938964844,483.3999938964844,473.70001220703125,475.5,558011.0,0.010304929330145818,-1.2823568271657686,-0.5764698701746324,65.73528256796328,52.087285798848995,1.8757897194778934,-5.263065548677446,7.603846073880561,2.772363508765352,24.09907578178959,9.699981689453125,-1.4534308889669774,4.2549911499023665,-11.917564457715798,20.42754675752053,-3.831286653906716,12.341268953711449,-19.441131970766946,69.42665873599012,7.414472913728943,8.086277803809073,2,0.70001220703125,-6.54998779296875,16.72499847412115,11.05000305175787,-2.29998779296875,2,-0.012697764739834638,1.5647044462316178,475.5,1.0487681429103088,482.8999938964844,2.94738110152749,482.20001220703125,-0.012697764739834638 4598,2018-03-01,467.20001220703125,480.8999938964844,465.5,470.3999938964844,575996.0,-0.027477064648542493,-3.66666050150507,-0.6530583011029938,53.91414851731602,52.58912411731231,14.48238921141558,7.037597498232174,20.462271507601145,16.211142207548164,24.894134899135555,15.399993896484375,0.45215174424521365,-8.144990539550804,-24.430661237907486,8.140680158805878,-16.287825888729117,-0.0021551903724912336,-4.971504270061246,8.629498241754838,-54.18044985572374,8.14283534917834,3,11.199981689453125,6.649993896484375,29.924980163574276,24.249984741210994,6.399993896484375,3,0.014554768012196684,-1.2823568271657686,480.3999938964844,1.5647044462316178,475.5,1.0487681429103088,482.8999938964844,0.014554768012196684 4599,2018-03-02,458.3999938964844,463.6000061035156,454.5,463.6000061035156,648005.0,-0.0188356551383122,2.499994131248753,1.6250131130968843,42.292992739151785,52.38989891268842,20.00949431068068,15.48148123910562,28.759853560183615,25.13574475743519,24.817433360455723,12.70001220703125,1.3688648492758375,-16.215008544921886,-34.166908377471486,1.7368912876277136,-25.190958461196715,-7.239058628647058,34.300018310546875,12.703558129501838,-47.83524462027485,8.9759499162748,3,11.45001220703125,15.45001220703125,36.14999389648449,33.05000305175787,20.5,4,0.013525332219858965,-3.66666050150507,467.20001220703125,-1.2823568271657686,480.3999938964844,1.5647044462316178,475.5,0.013525332219858965 4600,2018-03-05,460.7999877929688,464.70001220703125,455.70001220703125,456.8999938964844,531097.0,0.005235588849127337,-1.857162233514341,-0.7499970656243874,44.61152623421207,52.38796765753774,16.070025510929554,12.891864022647837,26.02002304221645,22.832444255059386,24.32336646123181,9.0,1.6172953422404248,-13.27501373291011,-32.2304643759511,5.680436910130879,-22.752739054430606,-3.7972884113896157,31.136024169921825,21.355890823623074,-37.469809151224496,9.4777253215205,3,9.050018310546818,13.050018310546818,33.75000000000006,30.650009155273438,20.900024414062443,0,0.030164984336561007,2.499994131248753,458.3999938964844,-3.66666050150507,467.20001220703125,-1.2823568271657686,480.3999938964844,0.030164984336561007 4601,2018-03-06,459.7999877929688,465.7999877929688,457.70001220703125,464.2999877929688,1139740.0,-0.002170138946377964,1.1599934895833486,-1.1538479596228166,41.298685445414,51.60908134270228,15.186846024032263,13.986777359628718,26.758273401704628,23.927497973042648,23.158822233839928,8.099975585937557,0.17050377583723275,-13.880012512206974,-33.704151317983644,5.9441262935696955,-23.79208191509531,-3.9679431093186395,31.387303930664018,18.339061980264084,-37.191532342757746,9.91206940288834,3,10.050018310546818,13.65000915527338,34.850006103515625,31.650009155273438,20.0,1,0.029795590627983648,-1.857162233514341,460.7999877929688,2.499994131248753,458.3999938964844,-3.66666050150507,467.20001220703125,0.029795590627983648 4602,2018-03-07,463.6000061035156,463.6000061035156,455.5,459.1000061035156,482510.0,0.008264502852178834,2.600002712673611,-1.0,38.33560584455191,49.957326873948034,9.851872678942982,9.541849164936593,22.715923319251146,20.255175692382295,22.469172664064903,8.100006103515625,0.20746511798677147,-9.35999450683596,-29.565825721648537,10.845836707976616,-19.46291011424222,0.7429211005702996,26.853539785644557,34.46972805826085,-15.59504870324016,10.102915607406281,3,6.25,9.849990844726562,31.09999084472662,27.84999084472662,29.100006103515625,2,0.03149267884231999,1.1599934895833486,459.7999877929688,-1.857162233514341,460.7999877929688,2.499994131248753,458.3999938964844,0.03149267884231999 4603,2018-03-08,477.70001220703125,477.70001220703125,462.20001220703125,464.3999938964844,745165.0,0.030414162894482955,1.3308238587474044,2.9555596245659723,40.05305361863887,48.18443607113041,-4.887520433017983,-3.252104529247106,8.474403542204357,6.4555689920057375,20.429540157537346,15.5,0.4199108134732228,3.8050109863281136,-15.386054597787108,22.996076570443336,-5.790521805729497,13.400543778385725,12.034462764345733,100.0,53.92799372487251,9.5955327920576,3,-7.850006103515625,-4.2500152587890625,17.7749862670899,13.749984741210994,17.5,3,0.0008373328161253024,2.600002712673611,463.6000061035156,1.1599934895833486,459.7999877929688,-1.857162233514341,460.7999877929688,0.0008373328161253024 4604,2018-03-09,477.20001220703125,479.70001220703125,472.2999877929688,477.0,448936.0,-0.0010466819912562375,1.8461565548082461,0.01503849110287622,46.74924048557902,46.82977807069145,-5.779090642487915,-1.5559882180817795,8.843505069021148,7.225772661212886,17.8808308400289,7.400024414062443,0.24879184522330888,2.4950103759765625,-15.748550928411191,20.738571680364316,-6.626770276217314,11.61679102817044,11.829773264918174,89.6694266985798,43.14555405389138,9.121780652193888,3,-7.95001220703125,-6.850006103515625,16.624984741210938,14.249984741210994,10.79998779296875,4,-0.007544019303071137,1.3308238587474044,477.70001220703125,2.600002712673611,463.6000061035156,1.1599934895833486,459.7999877929688,-0.007544019303071137 4605,2018-03-12,477.0,481.5,475.8999938964844,479.0,296156.0,-0.0004191370534677441,-1.6666618226207257,-9.99938968568813,46.105919743538315,46.566272799596135,-7.268349883383792,-0.8896573617749937,8.856014930069932,7.622523330613603,16.746723172593157,5.600006103515625,-0.4009358574788848,1.9699981689453239,-16.18954761290223,20.12954395079288,-7.109774721978454,11.049771059869101,11.339189762510443,82.6923076923077,36.24426705110554,9.079772890923778,3,-8.050003051757812,-6.649993896484375,10.524993896484432,13.799987792968864,11.5,0,0.003983215715900101,1.8461565548082461,477.20001220703125,1.3308238587474044,477.70001220703125,2.600002712673611,463.6000061035156,0.003983215715900101 4606,2018-03-13,471.1000061035156,484.70001220703125,470.7999877929688,478.0,704225.0,-0.012368959950700975,-2.706658094652976,3.4499969482421875,43.46549699059064,44.091852179888065,-2.3000013857128465,5.422227802110342,14.525096076048499,13.78115092051894,15.693145885921094,13.900024414062443,-1.8781768569626252,-4.014996337890636,-22.07924782945196,14.049255153670686,-13.047122083671297,5.017129407890025,16.562399863744588,53.42465610257246,4.228465382352049,9.032125745780657,3,-1.5,-0.75,13.974990844726562,17.249984741210994,25.79998779296875,1,0.022500543337260037,-1.6666618226207257,477.0,1.8461565548082461,477.20001220703125,1.3308238587474044,477.70001220703125,0.022500543337260037 4607,2018-03-14,465.2999877929688,474.5,465.20001220703125,472.20001220703125,528706.0,-0.012311649831039051,-1.619723879442257,1.0000044228413134,40.8839725443053,42.64405484955354,1.2659568449739709,11.172889980536809,19.80605051481251,19.93963261573242,15.166341691088691,9.29998779296875,-3.9891116086345164,-9.420013427734318,-27.998741614495714,9.158714759027077,-18.709377521115016,-0.13064933435362036,21.699170054946194,13.777669270833586,-35.21698259197103,9.289364093380707,3,4.300018310546818,5.050018310546818,15.27500915527338,18.550003051757812,33.5,2,0.031162691554704303,-2.706658094652976,471.1000061035156,-1.6666618226207257,477.0,1.8461565548082461,477.20001220703125,0.031162691554704303 4608,2018-03-15,472.0,473.5,465.2999877929688,466.3999938964844,537498.0,0.01439933888417011,-1.1025622967945041,-0.8115922158337086,43.236068365828736,42.748841030295424,-5.231747847922975,3.9923664303370856,12.570308398992665,13.544880336243068,15.291070517668684,8.200012207031193,-4.407601783554071,-2.285000610351574,-20.68069109282061,16.11068987211746,-11.482845851586092,6.912844630882944,14.349174690956715,34.87173227163461,-12.416293931074513,9.197845241234525,3,-1.899993896484375,-1.649993896484375,8.574996948242188,11.84999084472662,20.100006103515625,3,0.04385595806574427,-1.619723879442257,465.2999877929688,-2.706658094652976,471.1000061035156,-1.6666618226207257,477.0,0.04385595806574427 4609,2018-03-16,474.8999938964844,476.20001220703125,468.2999877929688,474.0,686786.0,0.006144054865433013,3.5142603039523954,0.1607130206374897,44.8453632573252,42.774822921752445,-6.196731910943811,-0.3262622087100908,9.179804124282043,10.965318312426234,16.2100186101376,7.900024414062443,-6.709690528879435,1.5049942016601676,-14.735503046338124,17.74549144965846,-6.615254422338978,9.625242825659313,10.812197300653224,49.743495843349365,6.969760798041655,8.120248623999155,3,-4.79998779296875,-4.54998779296875,5.57501220703125,8.850006103515682,21.0,4,0.042745880335748554,-1.1025622967945041,472.0,-1.619723879442257,465.2999877929688,-2.706658094652976,471.1000061035156,0.042745880335748554 4610,2018-03-19,476.0,476.3999938964844,471.7999877929688,475.2999877929688,399655.0,0.002316289992952525,5.133341471354091,0.7777966159166572,50.35063089592357,43.780594638475726,-5.491344934164431,-1.951625932838624,7.401752026605493,10.160266216243826,16.942773309214832,4.600006103515568,-7.13369711015406,2.875,-12.980123125634464,18.730123125634464,-5.052561562817232,10.802561562817232,9.087947373194822,55.38455278445513,11.537234967963649,7.927561562817233,3,-5.899993896484375,-2.399993896484375,0.9249954223632812,4.399993896484432,14.299987792968807,0,0.025210084033613356,3.5142603039523954,474.8999938964844,-1.1025622967945041,472.0,-1.619723879442257,465.2999877929688,0.025210084033613356 4611,2018-03-20,482.5,483.0,475.7999877929688,476.7999877929688,427457.0,0.013655462184873901,1.1492534594116781,8.142732583486499,51.440332319011844,45.236675357860165,-9.423728346038843,-8.866854817259764,0.10472518967907263,3.6543144653356876,17.158244959432057,7.200012207031193,-5.52200731776901,9.350000000000023,-6.565506601477068,25.265506601477114,1.3922466992614773,17.307753300738568,1.9761884257309248,97.19100930958218,54.24207331637353,7.95775330073854,3,-9.04998779296875,-8.899993896484375,-5.575004577636719,-2.100006103515568,8.799987792968807,1,0.012435233160621673,5.133341471354091,476.0,3.5142603039523954,474.8999938964844,-1.1025622967945041,472.0,0.012435233160621673 4612,2018-03-21,481.70001220703125,483.0,480.5,482.6000061035156,430047.0,-0.0016580057885362542,1.9412081500762948,-0.15789332790799931,61.983458984920816,47.67338706522482,-6.46624396603363,-8.36168408684432,0.0626143014467857,4.331868152999277,17.2852596119221,2.5,-4.166350610642212,8.465011596679688,-7.62177029979847,24.551793493157845,0.42162064844063707,16.508402544918738,2.1766524501850313,92.65544126318545,43.491332334777375,8.04339094823907,3,-6.75,-8.100006103515625,-4.775016784667969,-1.3000183105468182,15.699981689453125,2,0.031554870882835484,1.1492534594116781,482.5,5.133341471354091,476.0,3.5142603039523954,474.8999938964844,0.031554870882835484 4613,2018-03-22,479.0,486.70001220703125,478.8999938964844,481.5,525697.0,-0.005605173632154292,-4.777765219160432,2.7777966159167202,68.93381002041426,50.138339235762075,-3.9810901940783197,-5.9261281804346595,1.9362670411384215,6.849391831057574,16.832652410981087,7.800018310546875,-2.339816036503919,5.73999938964846,-10.382747668746788,21.86274644804371,-2.321374139549164,13.801372918846084,-24.5,58.15216309633578,4.1952700174762185,8.061373529197638,3,-3.04998779296875,-5.399993896484375,-5.475006103515625,1.3999938964844318,14.899993896484375,3,0.041336091425822064,1.9412081500762948,481.70001220703125,1.1492534594116781,482.5,5.133341471354091,476.0,0.041336091425822064 4614,2018-03-23,474.8999938964844,476.0,465.6000061035156,474.1000061035156,523815.0,-0.008559511698362443,5.933329264322917,-0.3199951171875,62.5668353200561,51.967329855375155,-0.27005074274637764,-2.5308187536236346,5.383793925447208,10.755585746929057,17.21845442077557,13.399993896484375,-0.5032374595170381,2.0049942016601676,-13.587381652082456,17.59737005540279,-5.791193725211144,9.80118212853148,-19.75599365234376,44.075758781032825,-13.42641212780164,7.796187926871321,3,1.050018310546875,-1.29998779296875,-2.7499923706054688,5.500000000000057,18.5,4,0.0362181773596324,-4.777765219160432,479.0,1.9412081500762948,481.70001220703125,1.1492534594116781,482.5,0.0362181773596324 4615,2018-03-26,471.1000061035156,478.70001220703125,470.7999877929688,476.8999938964844,328024.0,-0.008001658963586067,-1.468748211867504,-7.250095368886854,59.592536308889386,53.75922311296391,2.9111486193274345,0.3581809279675099,8.741267952592068,14.31214945359693,17.74053030136133,7.900024414062443,0.12989792023745395,-1.2049942016601562,-16.079843940327294,13.669855537006981,-8.642419070993753,6.232430667673441,-15.324885620117186,26.066343170789914,-34.886476757594686,7.43742486933358,3,4.850006103515625,1.79998779296875,3.4749984741210938,9.299987792968807,36.100006103515625,0,0.052642724414483144,5.933329264322917,474.8999938964844,-4.777765219160432,479.0,1.9412081500762948,481.70001220703125,0.052642724414483144 4616,2018-03-27,475.7999877929688,481.7999877929688,472.70001220703125,476.8999938964844,337099.0,0.00997661139579864,-1.4931585878221765,0.18965662390687982,60.2006504630965,55.90552065949626,-1.1756625540468804,-4.551533593342356,3.753872738728205,9.38402216599144,17.56843787993046,10.699981689453182,0.2397010090539311,3.479988098144588,-11.409025158960958,18.369001355250134,-3.9645185304082133,10.92449472669739,-19.406369475097733,48.34113146419275,-15.30226335794098,7.444506628552774,3,0.20001220703119316,-5.199981689453182,-3.699981689453182,4.600006103515625,33.80001831054682,1,0.030474990273243296,-1.468748211867504,471.1000061035156,5.933329264322917,474.8999938964844,-4.777765219160432,479.0,0.030474990273243296 4617,2018-03-28,474.2999877929688,477.5,467.6000061035156,474.6000061035156,422452.0,-0.0031525852006802912,2.245896390424494,0.2727424053266374,46.39828015388103,56.2568775248354,1.9391684899317738,-3.722834058729177,5.0365930134282735,10.638451199809424,17.539129566883194,9.899993896484375,0.3662723525757201,2.2849884033203693,-12.150103653378665,16.720080460019403,-4.932557625029176,9.502534431669915,-17.30024159731454,41.23212878125004,-17.07658812852729,7.21754602834953,3,1.8500213623046307,-3.699981689453182,-2.199981689453182,6.100006103515625,40.10003662109369,2,0.03584229482928114,-1.4931585878221765,475.7999877929688,-1.468748211867504,471.1000061035156,5.933329264322917,474.8999938964844,0.03584229482928114 4618,2018-04-03,474.0,482.6000061035156,471.1000061035156,479.5,726284.0,-0.0006324853482807535,-1.0354004288669594,18.332214423765045,46.59573169464761,56.45136290676012,2.8526810016728064,-3.0433203769454167,5.01784558506165,10.703000863658588,16.733271647701685,11.5,1.1901864264958704,1.6450012207031364,-12.6320364855369,15.922038926943173,-5.493517632416854,8.783520073823126,-16.40624848411818,49.41172880284926,-4.726413157462758,7.138518853120011,4,2.1500091552734375,-3.399993896484375,-1.899993896484375,6.399993896484432,65.0,1,0.04936707573097965,2.245896390424494,474.2999877929688,-1.4931585878221765,475.7999877929688,-1.468748211867504,471.1000061035156,0.04936707573097965 4619,2018-04-04,464.6000061035156,474.6000061035156,463.3999938964844,474.3999938964844,568846.0,-0.019831210752076722,1.196078196712483,1.7818159623579546,38.96797336607368,55.18662318122125,11.888137018505176,7.214889856742445,13.622238770228023,19.853617407160357,15.426381030547182,11.20001220703125,2.5654326520577797,-8.06499328613279,-21.29722124401445,5.167234671748872,-14.681107265073592,-1.4488793071919872,-6.4241293738108425,6.2500596046068795,-42.44716941758153,6.616113978940822,4,10.449996948242188,6.0,11.900001525878906,15.799987792968807,67.99996948242188,2,0.06306497504961395,-1.0354004288669594,474.0,2.245896390424494,474.2999877929688,-1.4931585878221765,475.7999877929688,0.06306497504961395 4620,2018-04-05,474.70001220703125,475.20001220703125,467.8999938964844,468.0,524954.0,0.021739143286333196,-1.1159398496240602,-0.6836755666000262,52.98013780405793,55.357712679559704,1.7705247809997218,-1.887121462124469,2.9468720471604684,9.520515393486903,14.148415302994554,10.600006103515625,3.5779045870999653,1.3400115966796875,-10.672162600721663,13.352185794081038,-4.666075502020988,7.346098695380363,-15.953652767779943,58.85422461559002,10.310706058062294,6.006087098700674,4,0.3499908447265625,-4.100006103515625,1.9749908447265625,5.699981689453182,57.89996337890625,3,0.039393261446341477,1.196078196712483,464.6000061035156,-1.0354004288669594,474.0,2.245896390424494,474.2999877929688,0.039393261446341477 4621,2018-04-06,473.5,476.2999877929688,469.8999938964844,473.0,512621.0,-0.0025279380159524134,1.0983670528906562,0.07462672970584752,57.34768279650453,54.842626436402334,1.7429165191554716,0.41306455208075477,3.674668382757602,10.511618351972857,12.884586466347207,6.399993896484432,4.25483987691689,-0.5450012207031136,-10.72392369499994,9.633921253593712,-5.634462457851498,4.544460016445271,-14.194567505393081,52.60416501098314,-0.323078558443342,5.0894612371484,4,1.5500030517578125,-2.899993896484375,3.1750030517578125,6.899993896484432,55.700012207031136,4,0.07117214827250518,-1.1159398496240602,474.70001220703125,1.196078196712483,464.6000061035156,-1.0354004288669594,474.0,0.07117214827250518 4622,2018-04-09,478.20001220703125,483.6000061035156,474.8999938964844,475.0,402467.0,0.009926108145789314,-4.117617491832118,6.4000244140625,55.76209443661019,53.379102482646324,-3.9177778451625045,-3.306600625478495,-1.5171570537459047,5.666227409620092,11.144724127936437,10.100006103515625,4.458304914182975,3.4250106811523438,-5.632209554561939,12.482230916866627,-1.103599436704826,7.953620799009514,-18.346688118175848,73.26737310285021,17.310344599076416,4.528610117857146,4,-4.70001220703125,-7.600006103515625,-0.725006103515625,2.199981689453182,49.79998779296875,0,0.06566288811153376,1.0983670528906562,473.5,-1.1159398496240602,474.70001220703125,1.196078196712483,464.6000061035156,0.06566288811153376 4623,2018-04-10,478.1000061035156,481.0,475.20001220703125,480.5,356648.0,-0.0002091302822307961,2.4117636499088957,-0.7499952316466078,53.137266869638474,52.33137265482215,-4.42410317305297,-3.3466773947725414,-1.746181805584115,5.682665928456288,10.809853566847233,5.79998779296875,4.0514716520658,3.3050048828125114,-5.781130890032102,12.391140655657125,-1.2380630036097955,7.848072769234818,-17.70974825229672,72.77229368165654,15.367141439438619,4.5430678864223175,4,-4.600006103515625,-7.5,-0.625,2.299987792968807,49.899993896484375,1,0.07592557591954385,-4.117617491832118,478.20001220703125,1.0983670528906562,473.5,-1.1159398496240602,474.70001220703125,0.07592557591954385 4624,2018-04-11,473.6000061035156,483.0,472.3999938964844,478.2999877929688,542424.0,-0.00941225672987267,-1.9859146454161347,1.9583306842312966,47.79412300941502,51.020437843769436,-0.14292946253766559,0.9167952082839861,2.2077474258124994,10.011407698446988,10.7405779523669,10.600006103515625,2.7491358944124045,-1.0149948120117074,-10.042972190905857,8.012982566882442,-5.528983501458754,3.498993877435339,-12.683553165180456,36.30578200747194,-20.472811004997375,4.513988689447066,4,-0.100006103515625,-3.0,2.524993896484375,6.799987792968807,55.399993896484375,2,0.13809120154907628,2.4117636499088957,478.1000061035156,-4.117617491832118,478.20001220703125,1.0983670528906562,473.5,0.13809120154907628 4625,2018-04-12,478.8999938964844,488.5,474.1000061035156,474.8999938964844,549796.0,0.011190852459174838,-4.1428773841961855,-0.8510671454265557,46.61653445246456,49.51109162036589,-4.716079446380263,-4.462337830103252,-3.6363404925102714,4.609160070360076,10.680571974954539,14.899993896484375,1.308147012564632,4.18999328613279,-4.9824853349120986,13.362471907177678,-0.3962460243896544,8.776232596655234,-17.46786977277526,48.38708089616644,-3.1441358042497214,4.586239310522457,4,-2.9499969482421875,-6.899993896484375,-7.04998779296875,1.5000000000000568,49.100006103515625,3,0.11213193229035734,-1.9859146454161347,473.6000061035156,2.4117636499088957,478.1000061035156,-4.117617491832118,478.20001220703125,0.11213193229035734 4626,2018-04-13,481.70001220703125,486.6000061035156,479.8999938964844,483.0,351357.0,0.005846770403492796,-1.7346852345482175,-0.3249969482421875,50.0,49.91128271437911,-7.365753873747394,-6.774863746248116,-6.949469654124016,1.6566603253137373,10.210986164268936,7.70001220703125,0.5956426882937649,6.460011291503918,-3.0528434415386982,15.972866024546533,1.7035839249825813,11.216438658025254,-19.185173048270485,57.76406698700634,10.96242881503828,4.756427366521312,4,-5.7500152587890625,-9.70001220703125,-9.850006103515625,-1.3000183105468182,53.29998779296875,4,0.10566734915719667,-4.1428773841961855,478.8999938964844,-1.9859146454161347,473.6000061035156,2.4117636499088957,478.1000061035156,0.10566734915719667 4627,2018-04-16,479.7999877929688,485.3999938964844,479.7999877929688,481.70001220703125,281295.0,-0.003944414295023568,-4.8946675232897245,1.4615709657729972,50.735282567963345,50.37123281141418,-5.144508712276945,-3.9345647027261066,-5.5790948144861545,3.509763537050844,9.293273398106534,5.600006103515568,0.29932599350365763,3.8349868774414517,-4.641923483405151,12.311897238288054,-0.4034683029818211,8.073442057864725,-16.24574220055848,45.96267758475294,0.5721511014901068,4.2384551804232915,4,-3.8499908447266193,-7.799987792968807,-8.1499862670899,0.600006103515625,56.20001220703119,0,0.10295961998935721,-1.7346852345482175,481.70001220703125,-4.1428773841961855,478.8999938964844,-1.9859146454161347,473.6000061035156,0.10295961998935721 4628,2018-04-17,492.70001220703125,493.5,478.0,480.3999938964844,688713.0,0.02688625415227963,1.2302168066304406,-6.473610664953615,64.08228344726716,53.16171170932458,-16.889043892753932,-16.025940425318822,-18.553858385836918,-9.297180012781382,8.615506403048308,15.5,-0.07083342071405241,15.700010681152321,4.609565391712522,26.79045597059212,10.154788036432421,21.24523332587222,-28.147936438317345,96.20858975564249,48.559382290999565,5.5452226447199084,4,-12.000015258789062,-14.850006103515625,-21.050010681152344,-12.300018310546818,40.499999999999886,1,0.07164600551732025,-4.8946675232897245,479.7999877929688,-1.7346852345482175,481.70001220703125,-4.1428773841961855,478.8999938964844,0.07164600551732025 4629,2018-04-18,495.20001220703125,497.6000061035156,490.0,490.0,222916.0,0.005074081465517688,-1.9230724086528868,0.42276459073011335,69.46686972259596,54.99357081138435,-16.306793493681596,-17.841899939866607,-20.77226109548093,-11.682230033160522,8.326551510218556,7.600006103515625,0.7530238800212601,17.18500976562501,3.49316656195532,30.876852969294703,10.339088163790166,24.030931367459857,-28.911060984440155,89.7872600149601,37.780062971244305,6.845921601834859,4,-11.45001220703125,-14.70001220703125,-23.550010681152344,-14.800018310546818,33.39996337890625,2,0.06623583801378397,1.2302168066304406,492.70001220703125,-4.8946675232897245,479.7999877929688,-1.7346852345482175,481.70001220703125,0.06623583801378397 4630,2018-04-19,488.0,500.0,486.7999877929688,497.0,402040.0,-0.01453960425998757,-1.3157866558160085,-1.7307651677875981,59.47204659895308,55.229611233878636,-7.8469691829558315,-10.220808979586764,-13.323377550112923,-4.390404610299129,7.9104224326231325,13.200012207031193,1.4975426598571175,9.384997558593739,-4.970680946679863,23.74067606386734,2.207158305956966,16.56283681123051,-19.206164386934915,45.45454545454545,-6.726544634263888,7.177839252636795,4,-1.8000030517578125,-6.3000030517578125,-18.199996948242188,-7.600006103515568,41.4000244140625,3,0.08401639344262302,-1.9230724086528868,495.20001220703125,1.2302168066304406,492.70001220703125,-4.8946675232897245,479.7999877929688,0.08401639344262302 4631,2018-04-20,488.5,489.8999938964844,485.6000061035156,488.6000061035156,342679.0,0.0010245901639345245,2.1851977439444803,0.011111789279513888,61.19873270392113,55.833682152468754,-6.70003854586696,-10.802085023506322,-13.437837284695945,-4.820299348371805,8.132411263119844,4.29998779296875,3.6707610150593837,9.584997558593727,-5.351542737643456,24.52153785483091,2.1167274104751073,17.053267706712347,-16.585547948241413,47.72727272727273,-5.597593048997076,7.4682701481186,4,-2.3000030517578125,-6.8000030517578125,-18.849998474121094,-8.100006103515568,44.700012207031136,4,0.08085977482088014,-1.3157866558160085,488.0,-1.9230724086528868,495.20001220703125,1.2302168066304406,492.70001220703125,0.08085977482088014 4632,2018-04-23,496.8999938964844,497.1000061035156,486.5,490.20001220703125,319062.0,0.01719548392320247,1.9859146454161347,-66.9957277998169,66.01396124059134,57.26442597146352,-13.598513576865912,-18.977957164741326,-21.67878344148835,-13.150128964236956,8.603132159801824,10.600006103515625,4.460109177987022,17.22499237060549,0.2800177255533072,34.169967015657676,8.7525050480794,25.697479693131584,-22.17698704990164,85.90906316583808,30.763639637795222,8.4724873225261,4,-10.699996948242188,-15.199996948242188,-26.92498779296875,-16.499999999999943,44.100006103515625,0,0.07667540062689704,2.1851977439444803,488.5,-1.3157866558160085,488.0,-1.9230724086528868,495.20001220703125,0.07667540062689704 4633,2018-04-24,498.7999877929688,501.7999877929688,496.8999938964844,499.0,446964.0,0.003823694747076667,-1.449996948242216,-0.029852649798438304,76.718697473482,60.47826757858206,-13.693435864786693,-20.362526169453304,-22.781851782468777,-14.939456726581568,9.628856223821295,4.899993896484432,5.222625789807694,18.134986877441463,-0.83637815961157,37.106351914494496,8.649304358914947,27.62066939596798,-21.549281631044323,81.48146055033435,19.318681076030046,9.485682518526522,4,-10.84999084472662,-16.199996948242244,-28.824981689453182,-18.399993896484375,41.60003662109369,1,0.07457901587293425,1.9859146454161347,496.8999938964844,2.1851977439444803,488.5,-1.3157866558160085,488.0,0.07457901587293425 4634,2018-04-25,492.1000061035156,498.2999877929688,489.7999877929688,495.70001220703125,296444.0,-0.013432200989215048,-1.0731599298843975,17.998931949959342,64.35641470220467,62.44936538410874,-4.574292689153708,-12.97302693517554,-15.41084387371427,-8.168242277536706,9.225479983749752,9.0,5.701094772915951,10.575004577636719,-8.849978254988287,29.999987410261724,0.8625131613242161,20.28749599394922,-11.903386145865795,40.12350214094225,-21.53007924513186,9.71249141631249,4,-2.20001220703125,-9.500015258789062,-21.875,-11.700012207031193,37.899993896484375,2,0.083519621202504,-1.449996948242216,498.7999877929688,1.9859146454161347,496.8999938964844,2.1851977439444803,488.5,0.083519621202504 4635,2018-04-26,495.8999938964844,497.5,490.3999938964844,494.0,451585.0,0.007721982820234619,1.7843127868499316,-0.5277751875556309,67.72150217848039,64.41842118171766,-6.38017828583952,-15.620679147066312,-18.78807440064884,-11.803922041309704,9.085964129318887,7.100006103515625,6.559322708813056,13.134992980957009,-6.650835052466846,32.92082101438086,3.2420789642450814,23.027906997668936,-13.110969798596273,63.58024342505549,0.7496692829947236,9.892914016711936,4,-6.0,-13.300003051757812,-25.67498779296875,-15.499999999999943,35.100006103515625,3,0.06594067774132495,-1.0731599298843975,492.1000061035156,-1.449996948242216,498.7999877929688,1.9859146454161347,496.8999938964844,0.06594067774132495 4636,2018-04-30,490.2999877929688,499.2999877929688,490.2999877929688,498.0,529297.0,-0.011292611761323235,-1.3376586317049737,-4.052651022342121,59.438353099127376,65.38542901851368,0.6347774100818242,-9.358485662024236,-12.786205342296796,-6.121598654157651,9.321554794311055,9.0,8.103840245789513,6.8099868774414745,-12.963878525074392,26.58385227995734,-3.076945823816459,16.696919578699408,-5.229648051671006,24.836541338386635,-35.158889098786645,9.886932701257946,4,-0.39999389648443184,-7.699996948242244,-18.449981689453182,-9.899993896484375,45.90002441406233,0,0.07974717029282052,1.7843127868499316,495.8999938964844,-1.0731599298843975,492.1000061035156,-1.449996948242216,498.7999877929688,0.07974717029282052 4637,2018-05-01,491.2999877929688,496.1000061035156,485.1000061035156,485.1000061035156,317331.0,0.0020395676624456183,-2.5483975763064763,-0.8051911507090505,60.15382730157603,64.94893389121466,1.606548447851253,-9.507016679610388,-13.48694144697646,-7.056581441067294,8.917647072226105,11.0,9.497723220479031,6.959986877441452,-12.611027567276153,26.531001322159057,-2.825520344917379,16.745494099800283,10.5,37.12567956507856,-20.37560081232524,9.785507222358817,5,2.1500091552733807,-8.699996948242244,-17.77497863769537,-10.899993896484375,47.70001220703119,1,0.08528399237762407,-1.3376586317049737,490.2999877929688,1.7843127868499316,495.8999938964844,-1.0731599298843975,492.1000061035156,0.08528399237762407 4638,2018-05-02,497.3999938964844,499.8999938964844,494.20001220703125,497.0,464229.0,0.012416051811680706,1.111106715570199,0.06451533512829667,67.86784887850257,64.77126490853762,-4.1981321021744975,-14.507895993953639,-19.4524152863043,-13.112920371573182,9.153673434453175,8.600006103515568,10.735804496958906,11.889993286132835,-7.875136520993749,31.65512309325942,2.0074283825695716,21.7725581896961,4.065994262695369,83.10809417567417,21.97868771814793,9.88256490356329,5,-3.9499969482421875,-14.800003051757812,-23.124984741210938,-16.999999999999943,42.000030517578125,2,0.08765582355955837,-2.5483975763064763,491.2999877929688,-1.3376586317049737,490.2999877929688,1.7843127868499316,495.8999938964844,0.08765582355955837 4639,2018-05-03,493.8999938964844,504.0,493.8999938964844,500.0,511421.0,-0.007036590355745775,-2.3114740976061237,-15.250247959105822,61.57406535277919,65.00482254785163,-1.0079268969809618,-9.170438886595662,-16.2426346172428,-9.613112933137586,8.89797601309787,10.100006103515625,12.119305173147666,6.924993896484352,-10.52192617688911,24.371913969857815,-1.798466140202379,15.648453933171083,-8.79998779296875,46.56079700959931,-15.512031146698327,8.723460036686724,5,0.6500091552734375,-10.199996948242188,-19.124984741210938,-13.499999999999943,48.30001831054676,3,0.0941486760320227,1.111106715570199,497.3999938964844,-2.5483975763064763,491.2999877929688,-1.3376586317049737,490.2999877929688,0.0941486760320227 4640,2018-05-04,493.3999938964844,495.70001220703125,491.70001220703125,495.0,475127.0,-0.001012350690785424,1.6666395402065002,0.2622958200965555,59.3599807812594,64.800516778667,0.37841006344177686,-7.586621837038081,-15.68035858706321,-9.066717154016544,8.597177733760514,4.0,11.535888850918354,5.48999481201173,-11.173846286320952,22.153835910344412,-2.841925737154611,13.821915361178071,-7.92198791503904,43.91529350976482,-17.929980331366004,8.33192054916634,5,1.1500091552734375,-9.699996948242188,-18.624984741210938,-14.599990844726562,63.39999389648449,4,0.07417917826564535,-2.3114740976061237,493.8999938964844,1.111106715570199,497.3999938964844,-2.5483975763064763,491.2999877929688,0.07417917826564535 4641,2018-05-07,507.20001220703125,509.0,493.7999877929688,494.5,504491.0,0.027969230809196333,-1.1560245005735652,-7.937477350321387,68.41398885944689,65.0671865140954,-11.722837186848437,-19.744795394486175,-29.275802401554643,-22.76037933150303,8.792079582998833,15.600006103515625,10.691408754965494,17.605012512207054,0.2743637119421578,34.93566131247195,8.939688112074577,26.27033691233953,-21.35156634521485,92.46866839897594,27.432323544253407,8.665324400132457,5,-10.150009155273438,-21.000015258789062,-32.77500915527344,-28.400009155273438,28.999999999999886,0,0.04692426502398028,1.6666395402065002,493.3999938964844,-2.3114740976061237,493.8999938964844,1.111106715570199,497.3999938964844,0.04692426502398028 4642,2018-05-08,509.6000061035156,509.6000061035156,502.6000061035156,507.20001220703125,597920.0,0.004731849051109016,4.833348168304871,0.18897571572062266,63.223783654707184,63.56775164534264,-13.557610550684899,-20.73485180108821,-31.37463993807785,-25.048561885720915,9.77703538055378,7.0,11.224447611473352,18.43500671386721,-0.18996606865459853,37.05997949638902,9.122520322606306,27.747493105128115,-22.82549807617187,100.0,37.299537411211894,9.31248639126091,5,-12.25,-23.100006103515625,-36.30000305175781,-35.75,7.399993896484375,1,0.05219781354969655,-1.1560245005735652,507.20001220703125,1.6666395402065002,493.3999938964844,-2.3114740976061237,493.8999938964844,0.05219781354969655 4643,2018-05-09,514.4000244140625,515.7999877929689,509.0,509.6000061035156,544044.0,0.009419188094695219,-1.2666510688727752,2.00001271568989,64.50151711980499,63.58387413618711,-17.782020864063497,-23.901361442532107,-35.76315918311661,-29.69814146417093,10.971565392614966,6.799987792968864,11.822800673932704,21.420024108886707,1.1533107990896951,41.68673741868378,11.286667453988173,31.553380763785242,-26.255986502148403,94.19101743935688,33.474473393847745,10.13335665489853,5,-13.950027465820256,-24.80003356933588,-41.02501678466797,-40.550018310546875,17.5999755859375,2,0.047822656334354896,4.833348168304871,509.6000061035156,-1.1560245005735652,507.20001220703125,1.6666395402065002,493.3999938964844,0.047822656334354896 4644,2018-05-14,539.0,543.5999755859375,524.4000244140625,530.0,1135884.0,0.047822656334354896,1.1098904047111218,1.8749928474699118,80.50240125224319,65.00397403327187,-39.14625212688736,-45.693231290833864,-59.77657832024181,-54.00310337634693,12.468041899755415,29.199951171875,11.960987163481036,42.75,15.685120207431282,69.81487979256872,29.21756010371564,56.28243989628436,-48.64348609760151,91.13684232808713,27.312875584391882,13.532439896284366,5,-24.650009155273438,-35.50001525878906,-65.62499237060547,-65.14999389648438,-8.0,0,0.0007421603229360585,-1.2666510688727752,514.4000244140625,4.833348168304871,509.6000061035156,-1.1560245005735652,507.20001220703125,0.0007421603229360585 4645,2018-05-15,532.5999755859375,538.0,530.0,537.0,818714.0,-0.011873885740375734,1.4999904632932155,-0.4888916015625,74.63685786923882,66.69269678550647,-30.165042863618226,-36.95875845726425,-52.874838731363525,-47.39018752735518,14.50102355150073,9.0,11.185365325576356,33.66497650146482,3.3837498245865163,63.946203178343126,18.52436316302567,48.80558983990397,-36.919115515185126,77.91164117202234,11.55371375604227,15.140613338439152,5,-18.249984741210938,-26.849990844726562,-59.77497100830078,-58.749969482421875,-9.0,1,0.01802485366345019,1.1098904047111218,539.0,-1.2666510688727752,514.4000244140625,4.833348168304871,509.6000061035156,0.01802485366345019 4646,2018-05-16,532.5999755859375,534.5999755859375,529.4000244140625,532.0,430092.0,0.0,1.2608603348990262,-0.13635733111388543,72.00985141966935,68.01003279862795,-26.299451264016852,-34.730596968748955,-52.1242188571253,-47.163957577513884,16.617605103729073,5.199951171875,12.066317322323528,31.11997833251951,-1.525713991029761,63.76567065606878,14.79713217074493,47.44282449429414,-32.1272039636666,73.17071173744145,8.902281731329381,16.322846161774624,5,-14.949981689453125,-25.849990844726562,-59.77497100830078,-58.749969482421875,-16.5999755859375,2,0.045437501532755054,1.4999904632932155,532.5999755859375,1.1098904047111218,539.0,-1.2666510688727752,514.4000244140625,0.045437501532755054 4647,2018-05-17,529.2000122070311,531.7999877929689,526.5999755859375,530.0,558039.0,-0.006383709227860801,1.363661584985156,-1.333367243133455,68.40195726355509,68.06937817474488,-18.950887161675553,-28.922838621930396,-48.155632936354834,-43.51212712963434,18.7350077696308,6.0,12.426439632058532,25.25001373291002,-7.959462174826967,58.45948964064695,8.645275779041526,41.85475168677851,-24.414520188393567,58.38157936516304,-3.5562816777690145,16.604737953868472,5,-11.550018310546761,-21.2000274658202,-56.37500762939442,-55.35000610351551,-17.200012207031136,3,0.01322751292239488,1.2608603348990262,532.5999755859375,1.4999904632932155,532.5999755859375,1.1098904047111218,539.0,0.01322751292239488 4648,2018-05-18,528.0,531.5999755859375,526.2000122070311,530.0,378342.0,-0.002267596710790798,1.0769284942955506,2.5000381475543865,73.28144685765949,69.37019834195382,-14.476108467523773,-26.290575122397968,-45.963678700912624,-42.152488179815975,20.11915229209115,5.399963378906364,13.996716533214112,22.285002136230446,-12.137038089831776,56.70704236229267,5.073982023199278,39.49602224926156,-19.333059624632426,18.749920526938187,-44.04927421779708,17.211020113031115,5,-10.350006103515625,-20.000015258789062,-55.94999694824219,-54.149993896484375,-6.4000244140625,4,-0.02083333333333337,1.363661584985156,529.2000122070311,1.2608603348990262,532.5999755859375,1.4999904632932155,532.5999755859375,-0.02083333333333337 4649,2018-05-22,528.0,532.7999877929689,527.2000122070311,529.2000122070311,327087.0,0.0,-2.9999999999998375,0.6000061035155682,71.89631520112249,70.76312438860528,-10.203327446622552,-24.988460604899103,-44.667590680724516,-42.01678841022016,21.223032884257524,5.599975585937727,15.66130578581783,20.64500274658201,-14.778538311460807,56.06854380462488,2.933232217560544,38.35677327560347,-15.839756103575382,15.254149619047944,-45.48629216897894,17.711770529021436,5,-9.300018310546875,-20.000015258789062,-55.94999694824219,-54.149993896484375,-12.200012207031136,1,0.007575757575757569,1.0769284942955506,528.0,1.363661584985156,529.2000122070311,1.2608603348990262,532.5999755859375,0.007575757575757569 4650,2018-05-23,529.0,531.2000122070311,524.5999755859375,528.0,385459.0,0.0018939393939394478,1.4444469561679745,-0.8333248563146103,78.16594274423608,71.84667482024852,-6.283146379720392,-23.989295710370072,-44.410530859740845,-42.802043869295176,22.644816465965757,6.600036621093636,16.450604451308322,19.595002746582054,-15.85776706697277,55.04777256013688,1.8686178398046422,37.321387653359466,-13.695782934624049,44.000244140625,-20.40267039791489,17.726384906777405,5,-5.9000091552734375,-20.150009155273438,-56.94999694824219,-55.149993896484375,-13.4000244140625,2,0.003780718336483968,-2.9999999999998375,528.0,1.0769284942955506,528.0,1.363661584985156,529.2000122070311,0.003780718336483968 4651,2018-05-24,528.0,533.4000244140625,527.5999755859375,528.7999877929689,640068.0,-0.001890359168241984,-6.249895098226206,-0.7999877929688637,76.71033892718515,73.34518096163495,-2.2600549214109833,-20.95257466693471,-42.106935354649636,-41.54303270442597,24.331826507122184,5.800048828125,18.2446837620314,16.62000274658203,-18.326610468981016,51.566615962145136,-0.8533038611994925,34.093309354363555,-9.86620708256794,38.63642668886115,-28.009955670639684,17.47330660778154,5,-1.70001220703125,-17.20001220703125,-54.025001525878906,-54.149993896484375,-18.600006103515625,3,-0.008333379572088018,1.4444469561679745,529.0,-2.9999999999998375,528.0,1.0769284942955506,528.0,-0.008333379572088018 4652,2018-05-25,535.0,537.2000122070311,531.4000244140625,531.5999755859375,394450.0,0.01325757575757569,-2.052683992418585,-4.25009536888625,77.01149626883178,74.73517864486016,-5.898448319546333,-26.3002958311082,-47.817626613069706,-48.250267247954014,25.508626052742038,9.200012207031136,20.743542063745167,21.715002441406227,-14.052274404626814,57.48227928743927,3.8313640183896496,39.59864086442275,-14.319588815717452,82.53963640591242,17.23299845620045,17.88363842301652,5,-1.0,-24.20001220703125,-61.025001525878906,-61.149993896484375,-23.200012207031193,4,-0.03551401869158877,-6.249895098226206,528.0,1.4444469561679745,529.0,-2.9999999999998375,528.0,-0.03551401869158877 4653,2018-05-28,536.0,537.4000244140625,532.2000122070311,537.2000122070311,278603.0,0.0018691588785046953,5.499866488651677,-0.35294223243453376,81.37108962297833,74.83169957494184,-3.9250353164437684,-25.687479999033144,-47.944669915121494,-48.97745578759657,26.35335868938241,5.200012207031364,21.516460287768723,20.855001831054665,-15.602990504036256,57.31299416614564,2.626005663509204,39.083997998600125,-13.027632375552002,89.0623509889565,20.501119000609265,18.22899616754548,5,-4.70001220703125,-25.20001220703125,-62.025001525878906,-62.55000305175781,-29.0,0,-0.04477611940298509,-2.052683992418585,535.0,-6.249895098226206,528.0,1.4444469561679745,529.0,-0.04477611940298509 4654,2018-05-29,533.2000122070311,535.0,528.7999877929689,534.0,401446.0,-0.005223857822703071,3.4285994550407906,0.6666497126292205,78.67436729887297,75.28031173379007,-2.2733652793181136,-20.71244512275905,-44.27014409038986,-45.9085883041746,27.918957796782706,7.200012207031136,22.88109013865335,16.00001373291002,-19.612169492218868,51.61219695803891,-1.8060778796543673,33.806105345474464,-8.164883786434189,67.18752980220782,-4.3057188422860975,17.806091612564433,5,-2.2000122070311363,-18.850021362304574,-53.92501068115223,-59.75001525878895,-26.80001831054676,1,-0.021755507043367373,5.499866488651677,536.0,-2.052683992418585,535.0,-6.249895098226206,528.0,-0.021755507043367373 4655,2018-05-30,528.5999755859375,533.2000122070311,528.0,533.2000122070311,352041.0,-0.008627225273407424,1.2608568736980998,5.750133516440637,67.77405235842026,74.8096673936513,1.8993372758528722,-14.268555215940978,-38.82454320749355,-41.08923879685932,29.527370274730075,5.200012207031136,23.80409106025934,9.764978027343773,-24.714263369866785,44.244219424554274,-7.474642671261449,27.00459872594905,-1.708362448806497,10.204030791460102,-56.21377695504856,17.239620698605258,5,2.4000244140625,-14.249984741210938,-46.4749755859375,-55.14997863769531,-23.199981689453125,2,-0.02421488532756788,3.4285994550407906,533.2000122070311,5.499866488651677,536.0,-2.052683992418585,535.0,-0.02421488532756788 4656,2018-05-31,529.4000244140625,536.2000122070311,528.7999877929689,531.0,467241.0,0.001513524148838874,-4.285639550091818,0.34781801053512346,66.89419421968569,74.64213816655469,0.6678745043897152,-12.63704192702653,-38.56209389545586,-41.64872564972575,31.12566459062598,7.600036621093636,20.922135459778417,8.610025024414085,-23.40253264892715,40.62258269775532,-7.396253812256532,24.616303861084702,-1.4000244140625,14.893838062463477,-45.32312343204039,16.00627883667062,5,1.5999755859375,-15.050033569335938,-45.45002746582031,-55.4000244140625,-21.000030517578125,3,-0.026067336969617272,1.2608568736980998,528.5999755859375,3.4285994550407906,533.2000122070311,5.499866488651677,536.0,-0.026067336969617272 4657,2018-06-01,533.2000122070311,536.2000122070311,529.4000244140625,529.4000244140625,287183.0,0.007177913898236854,-2.5789524406109363,-2.3750286106659853,66.31942347245308,73.86858001264285,-2.7994340101701027,-13.846978135944823,-41.04654041544518,-45.2905920951863,33.430590643574526,6.799987792968636,18.907566135321588,10.315011596679597,-18.936656151036345,39.56667934439554,-4.310822277178318,24.940845470537568,10.399963378906364,55.31913512109482,-0.5755374921532095,14.625833873857967,6,-2.2000122070311363,-18.850021362304574,-49.25001525878895,-59.200012207031136,-20.400024414062273,4,-0.044636192358723514,-4.285639550091818,529.4000244140625,1.2608568736980998,528.5999755859375,3.4285994550407906,533.2000122070311,-0.044636192358723514 4658,2018-06-04,541.0,541.4000244140625,534.7999877929689,536.5999755859375,317820.0,0.01462863393547753,1.5384398694804604,1.1579048812220267,52.450977458906046,71.70798693017437,-9.567578457997456,-19.19734184957065,-47.629221249464024,-52.92701139713063,35.60976543963826,8.200012207031364,17.534487222378857,15.934999084472679,-11.777832534711479,43.64783070365678,2.078583274880657,29.791414894064758,2.3159765625000546,97.01474861760178,43.69519438679703,13.856415809592056,6,-8.0,-26.650009155273438,-57.05000305175781,-67.0,-39.0,0,-0.05397414456013161,-2.5789524406109363,533.2000122070311,-4.285639550091818,529.4000244140625,1.2608568736980998,528.5999755859375,-0.05397414456013161 4659,2018-06-06,540.4000244140625,544.7999877929689,538.5999755859375,541.4000244140625,371958.0,-0.001109012173636792,-1.695600254750076,-0.22727146622277708,61.14292689732143,69.81654072496164,-7.849099755960424,-15.74219260135692,-45.88730201524913,-52.15411837028773,37.59810177510497,6.200012207031364,16.708728082455536,13.010021972656205,-11.285516123116054,37.305560068428406,0.8622529247701323,25.157791020542277,-11.0,73.80972276213296,22.625973215294763,12.147769047886113,6,-4.200042724609375,-25.450027465820312,-55.125030517578125,-65.50003051757812,-37.4000244140625,2,-0.061806111963590316,1.5384398694804604,541.0,-2.5789524406109363,533.2000122070311,-4.285639550091818,529.4000244140625,-0.061806111963590316 4660,2018-06-07,530.0,538.5999755859375,529.4000244140625,537.0,522478.0,-0.019245048009275845,-1.2439038913865483,7.0,47.13659230419691,66.53056887796293,3.025897527171992,-2.5925173385342077,-34.47810065094643,-41.73410322520408,39.47225019015775,11.0,15.367421343843148,0.779997253417946,-17.506097250663743,19.066091757499635,-8.363049998622841,9.923044505458734,14.799987792968864,7.500076293944602,-39.21283154616386,9.143047252040837,6,6.399993896484375,-15.050003051757812,-43.75000762939453,-55.100006103515625,-16.799987792968864,3,-0.044528313402859676,-1.695600254750076,540.4000244140625,1.5384398694804604,541.0,-2.5789524406109363,533.2000122070311,-0.044528313402859676 4661,2018-06-08,531.0,535.0,528.0,528.7999877929689,402962.0,0.0018867924528302993,-2.6842223614256575,-0.3142874581473052,52.093006090732324,63.761847747063,2.7895508543891765,-1.8109062663648956,-34.6460430579167,-42.79751023613994,40.25798205381332,7.0,14.260492661493231,0.589997863769554,-14.476712627774305,15.656708355313413,-6.943357382002432,8.12335310954154,13.799987792968864,17.857155832312934,-26.248714573664877,7.533355245771954,6,5.399993896484375,-16.050003051757812,-44.75000762939453,-56.100006103515625,-24.0,4,-0.048210934281573636,-1.2439038913865483,530.0,-1.695600254750076,540.4000244140625,1.5384398694804604,541.0,-0.048210934281573636 4662,2018-06-11,536.2000122070311,539.7999877929689,532.2000122070311,532.5999755859375,382217.0,0.009792866679908085,-2.4545631094895835,1.6363712026633703,58.72340591313011,61.24543844596875,-2.483505692903009,-5.181598621883154,-38.910627907295066,-48.04091574398859,41.174015753023255,8.799987792968864,12.774184899677834,4.460009765624932,-7.178109538256422,16.098129069506285,-1.3590498863158018,10.279069417565665,7.927976074218918,48.80963193594109,1.4345894770143204,5.819059651940682,6,0.1999816894532387,-21.25001525878895,-49.95001983642567,-58.05001831054676,-25.40002441406233,0,-0.051846358966163075,-2.6842223614256575,531.0,-1.2439038913865483,530.0,-1.695600254750076,540.4000244140625,-0.051846358966163075 4663,2018-06-12,539.0,542.7999877929689,536.0,538.0,371534.0,0.005221909230184396,-1.7199951171875454,0.27777495210485253,61.04416587819454,59.28652717700449,-5.378832983577809,-6.370755130097564,-40.63632297360118,-50.836521285269384,41.770179288708185,6.799987792968864,11.542752310429933,6.029998779296875,-2.7376743327023405,14.79767189129609,1.646162223297324,10.413835335296426,4.48286875000008,65.47623805181408,13.458218472673003,4.3838365559996,6,-2.600006103515625,-20.75,-50.975006103515625,-60.850006103515625,-27.600006103515625,1,-0.04860855697037314,-2.4545631094895835,536.2000122070311,-2.6842223614256575,531.0,-1.2439038913865483,530.0,-0.04860855697037314 4664,2018-06-13,539.4000244140625,542.7999877929689,538.5999755859375,540.0,323263.0,0.0007421603229360585,-2.818065804805075,-0.5999755859375,60.56911476825284,58.48597855587478,-5.3717996101675,-7.103472870980568,-39.80308108027333,-51.111636032616275,40.94029890921206,4.200012207031364,9.708680138343652,6.4100219726562955,-2.417193694417165,15.237237639729756,1.9964141391195653,10.823629806193026,3.463529585937522,77.02725551894301,23.00383086612966,4.413607833536712,6,-3.000030517578125,-21.1500244140625,-51.375030517578125,-61.250030517578125,-25.4000244140625,2,-0.06933634171538883,-1.7199951171875454,539.0,-2.4545631094895835,536.2000122070311,-2.6842223614256575,531.0,-0.06933634171538883 4665,2018-06-14,542.2000122070311,544.7999877929689,536.4000244140625,539.0,387291.0,0.005190930044933095,-1.000000000000027,-5.333570701932669,63.921563934249576,58.15568630193742,-6.74952996109846,-9.641709272206413,-41.18933547674732,-53.63663711935686,39.94562319281238,8.399963378906364,7.515034953837244,8.730007934570153,-1.0052548476587617,18.46527071679907,3.8623765434557527,13.597639325684554,-14.200012207031136,84.52394360056697,27.374623996686495,4.86763139111443,6,-5.800018310546761,-23.950012207031136,-53.075012207031136,-62.950012207031136,-28.400024414062273,3,-0.07229806588802357,-2.818065804805075,539.4000244140625,-1.7199951171875454,539.0,-2.4545631094895835,536.2000122070311,-0.07229806588802357 4666,2018-06-15,556.7999877929689,556.7999877929689,541.7999877929689,542.4000244140625,911610.0,0.02692728745340367,1.0833386315374212,4.499971389879843,68.6006605541281,58.40915708879021,-19.05826411304963,-23.542772444159937,-54.328294193058696,-67.81964743844895,39.280353458797016,15.0,5.986070641946071,22.11998291015641,7.870831331008503,36.369134489304315,14.9954071205824,29.24455869973042,-28.463988037109516,100.0,44.159595113441966,7.12457578957397,6,-14.399993896484489,-31.5,-67.67498779296886,-77.54998779296886,-44.399963378906364,4,-0.07830455557076843,-1.000000000000027,542.2000122070311,-2.818065804805075,539.4000244140625,-1.7199951171875454,539.0,-0.07830455557076843 4667,2018-06-18,536.2000122070311,553.4000244140625,535.2000122070311,553.4000244140625,438228.0,-0.03699708340079433,1.1162789872429648,-1.1944483297941315,50.12788502289592,58.1510357070113,2.2484637059078523,-2.5207244963879702,-32.42819536906228,-46.871956691164314,38.609458453127864,21.599975585937727,5.4610779122563144,1.170007324218659,-12.854498491151048,15.194513139588366,-5.842245583466138,8.182260231903456,-6.725452929687435,4.629634862416381,-45.06654804570459,7.012252907684844,6,6.199981689453239,-6.500015258788949,-44.575012207031136,-54.450012207031136,-19.799987792968636,0,-0.05445731358125516,1.0833386315374212,556.7999877929689,-1.000000000000027,542.2000122070311,-2.818065804805075,539.4000244140625,-0.05445731358125516 4668,2018-06-19,517.0,534.0,515.2000122070311,534.0,635101.0,-0.0358075564526803,1.2117632697610428,0.9883713915650828,41.43762899801094,55.96155816264347,19.76450693650088,16.66749252004024,-12.114689035755646,-27.478651017959237,37.19191985209087,21.0,4.512140763536877,-17.480004882812523,-33.40001700531002,-1.5599927603150263,-25.440010944061328,-9.519998821563718,39.799987792968864,4.326896272451957,-41.37398811034226,7.960006061248755,6,19.0,15.899993896484375,-25.074996948242188,-34.94999694824219,0.0,1,-0.011992286667371732,1.1162789872429648,536.2000122070311,1.0833386315374212,556.7999877929689,-1.000000000000027,542.2000122070311,-0.011992286667371732 4669,2018-06-20,532.0,532.4000244140625,521.0,521.4000244140625,549204.0,0.029013539651837617,1.0,-0.6235279756433824,51.61905924479167,56.45961004493178,3.852822215498236,2.0896657511202648,-25.500899500621927,-42.37500319070443,35.63385898372895,15.4000244140625,3.675769871558259,-2.6800048828124545,-18.355881047998764,12.995871282373855,-10.51794296540561,5.1579331997807,23.967988281250086,40.38460974156883,-9.40129612175263,7.837938082593182,6,4.0,4.0,-36.97500610351557,-46.85000610351557,2.2000122070311363,2,-0.03872181598405189,1.2117632697610428,517.0,1.1162789872429648,536.2000122070311,1.0833386315374212,556.7999877929689,-0.03872181598405189 4670,2018-06-21,531.0,537.5999755859375,529.0,537.4000244140625,359802.0,-0.001879699248120259,1.5294318283816533,-0.603777278747049,50.76044502307965,56.31154770408148,5.598311941852444,3.422665059146425,-23.19106040841183,-41.21703941626765,34.506015907421485,8.5999755859375,3.230040613973074,-3.7800048828124773,-19.32831448674301,11.768304721118056,-11.554159684777801,3.9941499191528465,24.152628759765662,37.98076217696104,-15.54877553621062,7.77415480196528,6,5.0,5.0,-22.07501220703125,-31.95001220703125,1.0,3,-0.032015065913371,1.0,532.0,1.2117632697610428,517.0,1.1162789872429648,536.2000122070311,-0.032015065913371 4671,2018-06-22,523.5999755859375,539.2000122070311,522.4000244140625,534.4000244140625,562832.0,-0.01393601584569204,-1.545462111824201,1.687501192088348,45.58821796958234,54.85208237702061,13.229474179280373,11.042293184180835,-14.5014938889002,-33.63660973440585,32.97076114742536,16.799987792968636,2.2107255959613212,-10.960028076171852,-27.02809875549235,5.108042603148647,-18.994063415832102,-2.9259927365116027,30.753600842773494,21.98942590222578,-30.020201485306583,8.034035339660225,6,12.4000244140625,12.4000244140625,-13.54998779296875,-24.54998779296875,7.4000244140625,4,-0.0187165550991516,1.5294318283816533,531.0,1.0,532.0,1.2117632697610428,517.0,-0.0187165550991516 4672,2018-06-25,516.0,525.7999877929689,515.7999877929689,523.4000244140625,465036.0,-0.014514850917310862,-1.564086512879977,0.6851843479440287,38.48986849899569,52.346049334887404,19.738455473328372,18.072435788584585,-5.825219635802455,-25.93052515547788,31.295827841853164,10.0,2.37856401031911,-17.61000366210942,-35.689354442834656,0.4693471186158149,-26.649679052472038,-8.570328271746803,37.57050514427738,3.333282470703599,-41.20789572203879,9.03967539036261,6,20.0,20.0,-3.8000106811523438,-16.95001220703125,18.4000244140625,0,-0.006976696871971888,-1.545462111824201,523.5999755859375,1.5294318283816533,531.0,1.0,532.0,-0.006976696871971888 4673,2018-06-26,512.0,516.0,502.7999877929688,516.0,629691.0,-0.007751937984496138,5.600006103515597,0.5405387571963511,37.32141767229354,49.76297187978082,21.79803102580763,21.27289846592066,-0.7699863822809903,-21.760376222251637,29.85340609209766,13.200012207031193,2.081566892779847,-20.410003662109375,-40.85288464086864,0.03287731664988769,-30.63144415148895,-10.1885631727298,40.803095285532436,25.274741858351547,-14.921222799640304,10.221440489379622,6,17.799987792968864,17.799987792968864,0.8249893188476562,-12.95001220703125,58.0,1,0.00859379768371582,-1.564086512879977,516.0,-1.545462111824201,523.5999755859375,1.5294318283816533,531.0,0.00859379768371582 4674,2018-06-27,521.5999755859375,521.7999877929689,509.7999877929688,512.0,463145.0,0.01874995231628418,1.3999999999999568,-2.399993896484375,46.223008946704,47.79646577005354,10.513158698417328,11.340765493471963,-9.03634889093371,-31.210891030965456,28.65681259067701,12.000000000000057,1.169743589781433,-10.230026245117188,-31.22919223811334,10.769139747878967,-20.72960924161532,0.2695567513809465,29.202995399892416,51.648283471221355,7.0142713955526546,10.499582996498079,6,8.200012207031364,8.200012207031364,-8.774986267089844,-22.54998779296875,47.60003662109375,2,-0.008818972011588211,5.600006103515597,512.0,-1.564086512879977,516.0,-1.545462111824201,523.5999755859375,-0.008818972011588211 4675,2018-06-28,515.7999877929689,520.4000244140625,513.7999877929689,520.4000244140625,413935.0,-0.011119609019255128,1.8695582947443348,-0.4791716999605695,43.44826715312419,45.00175539216421,13.605216717364556,17.00447034385536,-2.113508761182743,-25.317602474595674,27.515299783241442,7.799987792968636,-0.37827724654505346,-15.390014648437386,-37.551716630620604,6.771687333745831,-26.470865639529052,-4.309163657345721,33.08286386514658,35.71426176015915,-11.798459574452735,11.080850991091618,6,12.300018310546761,14.0,-2.4500045776368324,-16.750000000000114,62.400024414062386,3,0.03567278954928477,1.3999999999999568,521.5999755859375,5.600006103515597,512.0,-1.564086512879977,516.0,0.03567278954928477 4676,2018-06-29,515.5999755859375,520.7999877929689,513.0,518.4000244140625,643213.0,-0.00038777086422037144,1.052634960407299,0.6087014210463616,40.72069912235804,43.956512514326676,8.209752585454225,16.988623584289144,-0.860084363277906,-25.0197154079068,26.123772946874297,7.799987792968864,-2.078315360818806,-14.9000244140625,-38.12996318952912,8.329914361404178,-26.514993801795868,-3.2850550263291325,31.439561517572088,55.65212083899418,7.9604430200011365,11.61496938773333,6,5.4000244140625,14.200012207031364,0.3750152587890625,-16.54998779296875,59.800048828125,4,0.031807651649760516,1.8695582947443348,515.7999877929689,1.3999999999999568,521.5999755859375,5.600006103515597,512.0,0.031807651649760516 4677,2018-07-02,509.3999938964844,513.2000122070311,508.3999938964844,511.20001220703125,427164.0,-0.012024790502379923,-1.5263132533990198,0.6428524718807219,37.06292680285236,43.47043449264238,11.408042107524238,22.465988610113982,6.4042371026774845,-18.748934230592226,24.778741905040185,7.199981689453125,-4.573875256901147,-19.910005187988304,-44.92722414972616,5.1072137737495495,-32.41861466885723,-7.401395707119377,35.86996123460358,34.736874229029205,-10.262956537270135,12.50860948086894,7,11.600006103515625,20.39999389648449,9.149993896484375,-9.850006103515625,60.399993896484375,0,0.04240283934495892,1.052634960407299,515.5999755859375,1.8695582947443348,515.7999877929689,1.3999999999999568,521.5999755859375,0.04240283934495892 4678,2018-07-03,511.7999877929688,516.2000122070311,509.6000061035156,509.6000061035156,458689.0,0.004711413280802157,-5.000055486967395,-1.2221996168387816,38.144304219609346,41.973239489844346,9.155672499566606,18.7263479864518,4.702545532765441,-20.9069761588367,22.894811627474613,6.800018310546761,-8.909072828690228,-16.050010681152287,-41.59729707585592,9.497275713551346,-28.823653878504103,-3.2763674838004704,31.77116864459441,25.373100336832437,-14.932069723778497,12.773643197351829,7,9.200012207031193,18.000000000000057,10.600006103515568,-12.250000000000057,63.79998779296869,1,0.04415794677634066,-1.5263132533990198,509.3999938964844,1.052634960407299,515.5999755859375,1.8695582947443348,515.7999877929689,0.04415794677634066 4679,2018-07-04,507.0,511.20001220703125,504.20001220703125,510.7999877929688,374747.0,-0.009378639912962394,2.0434540316053447,-1.7272815547448106,35.13511771959283,40.237092011679145,11.215952023313662,22.0250263134144,10.078862053296689,-15.727626636432092,20.83374445125184,7.599975585937557,-10.800898574026746,-19.179997253417923,-45.62395767766691,7.263963170831062,-32.40197746554236,-5.958017041293488,34.940309691779476,16.86742115055104,-17.10723886860538,13.221980212124492,7,14.0,22.799987792968864,14.04998779296875,-7.45001220703125,74.0,2,0.12426035502958577,-5.000055486967395,511.7999877929688,-1.5263132533990198,509.3999938964844,1.052634960407299,515.5999755859375,0.12426035502958577 4680,2018-07-05,506.3999938964844,513.5999755859375,505.0,507.3999938964844,456161.0,-0.0011834439911551087,-3.5263174802036654,0.2631587401018287,25.86205636576919,38.045296277922134,8.894869213958145,21.88856358235921,11.492220836350725,-14.725542543742563,19.98856830723506,8.5999755859375,-10.359521023055777,-18.600003051757767,-46.39777862076596,9.197772517250428,-32.49889083626181,-4.70111526725367,33.97470291934269,13.252921235117974,-11.858986319956955,13.898887784504096,7,7.899993896484489,23.39999389648449,16.275001525878906,-3.5,72.60000610351562,3,0.1240126758836102,2.0434540316053447,507.0,-5.000055486967395,511.7999877929688,-1.5263132533990198,509.3999938964844,0.1240126758836102 4681,2018-07-06,505.3999938964844,508.20001220703125,504.3999938964844,506.0,396628.0,-0.001974723562505387,-1.9230841461553811,0.600006103515625,31.839602695480906,37.30637785530938,7.869239702632285,22.00030636778763,13.294604038281022,-13.262925748063822,19.311002159524136,3.800018310546875,-12.38098642338366,-18.320002746582077,-47.28747858691497,10.647473093750818,-32.80374066674858,-3.836264826415629,33.4717145584284,9.99984741210947,-16.971640114424254,14.48373792016646,7,6.899993896484489,24.39999389648449,17.275001525878906,-1.9000091552734375,77.00003051757812,4,0.14404435929901838,-3.5263174802036654,506.3999938964844,2.0434540316053447,507.0,-5.000055486967395,511.7999877929688,0.14404435929901838 4682,2018-07-09,508.3999938964844,514.4000244140625,506.6000061035156,506.6000061035156,375815.0,0.0059358924341705865,-7.666745786850226,-2.999949137887188,43.73176895772602,38.018639109246315,4.1100187496628,17.719288963651252,10.877592565296595,-15.942628958587079,17.98855006602891,9.000030517578125,-14.349598751966255,-13.93000183105471,-43.043587964775156,15.183584302665679,-28.486794897914933,0.6267912358055128,29.028845731950696,34.99984741210971,4.950653054666205,14.556793066860207,7,4.600006103515625,21.39999389648449,14.275001525878906,-4.9000091552734375,70.00003051757812,0,0.1317860568881517,-1.9230841461553811,505.3999938964844,-3.5263174802036654,506.3999938964844,2.0434540316053447,507.0,0.1317860568881517 4683,2018-07-10,512.7999877929689,514.0,508.6000061035156,509.0,369389.0,0.008654590773619075,-1.3478358941697268,2.1111186463667515,33.44824792085642,36.59922121748548,-0.18390243153612573,11.86409320516384,7.062483616521263,-19.690112773743692,16.369468490979493,5.600006103515625,-15.117802461858673,-8.220007324218614,-36.521817719140586,20.081803070703415,-22.370912521679656,5.9308978732423725,23.243697762047532,84.31338523310129,53.275947946364795,14.150905197461004,7,-0.2999877929688637,17.0,9.875007629394418,-9.300003051757926,60.400024414062386,1,0.11115444882384118,-7.666745786850226,508.3999938964844,-1.9230841461553811,505.3999938964844,-3.5263174802036654,506.3999938964844,0.11115444882384118 4684,2018-07-11,502.0,510.0,501.20001220703125,510.0,444766.0,-0.02106081913038016,1.1999969482421875,-2.105269920814598,28.613546218426976,34.950918891408016,8.429946759051234,20.784114349030688,18.549912097132164,-8.325726187819157,14.886214110354462,11.599975585937614,-14.691577954700051,-17.149993896484375,-45.280183284355985,10.980195491387235,-31.215088590420123,-3.08489920254857,32.71393764453444,6.060507978489752,-23.103155222806645,14.065094693935796,7,9.000000000000057,27.0,21.67499542236328,1.4999847412109375,84.5999755859375,2,0.14661349718314254,-1.3478358941697268,512.7999877929689,-7.666745786850226,508.3999938964844,-1.9230841461553811,505.3999938964844,0.14661349718314254 4685,2018-07-12,503.0,506.20001220703125,502.6000061035156,504.0,466639.0,0.0019920318725099584,-3.0000339086500967,0.125,33.22474890057029,34.118035533431595,6.060669912648564,17.599084798476497,18.140642703293224,-8.901470468491766,13.666474337194767,4.20001220703125,-13.739890834475887,-14.18999328613279,-40.989041961811154,12.609055389545631,-27.58951762397203,-0.790468948293551,29.703102118284278,13.636258548381877,-15.755988762092342,13.39952433783921,7,5.700012207031193,26.0,22.574989318847656,1.0999908447266193,83.20001220703125,3,0.15506958250497016,1.1999969482421875,502.0,-1.3478358941697268,512.7999877929689,-7.666745786850226,508.3999938964844,0.15506958250497016 4686,2018-07-13,513.2000122070311,513.5999755859375,502.6000061035156,504.6000061035156,379082.0,0.020278354288332245,1.3404357551693293,-8.600006103515511,47.81250745058762,35.31243338317996,-5.046244919517562,4.179477185245673,8.842598275771365,-18.596043293904245,11.218033112589918,10.999969482421875,-14.54253503946427,-1.8099822998048012,-21.07717933601009,17.457214736400488,-11.443580817907446,7.823616218297843,17.61290451657794,90.90900683870464,55.815447936101506,9.633598518102655,7,-4.499999999999943,15.799987792968864,12.474983215332145,-9.100021362304517,78.79998779296886,4,0.12821509397475306,-3.0000339086500967,503.0,1.1999969482421875,502.0,-1.3478358941697268,512.7999877929689,0.12821509397475306 4687,2018-07-16,507.0,513.5999755859375,504.3999938964844,513.5999755859375,192149.0,-0.012081083514335456,1.7878835518893226,-0.7674384769610293,46.22356216923901,36.210128710916585,0.8689006247994939,8.516371881161035,15.858892279384804,-11.9821886108586,9.572604685356993,9.199981689453125,-14.718580263458591,-6.549993896484352,-23.31982466468662,10.219836871717916,-14.934909280585543,1.834921487616782,22.0361424526144,45.31244784588608,8.606049191834053,8.384915384101149,7,0.800018310546875,22.0,18.67499542236328,-2.9000091552733807,84.0,0,0.1487179968719181,1.3404357551693293,513.2000122070311,-3.0000339086500967,503.0,1.1999969482421875,502.0,0.1487179968719181 4688,2018-07-17,510.7999877929688,513.7999877929689,507.6000061035156,510.0,327234.0,0.007495044956546071,-1.2142888283379152,-0.12121072003256082,41.05960733352001,36.86840533468627,-3.4507363813928578,4.4565695434011445,12.739520920044413,-15.461789389040803,10.01455945267224,6.799987792968864,-14.499746047385315,-2.440005493164051,-19.170483813056705,14.290472826728603,-10.805244653110378,5.925233666782276,16.565986844910583,76.19043005648162,39.66495880229445,8.365239159946325,7,-2.999969482421932,18.200012207031193,14.875007629394474,-6.6999969482421875,77.7999877929687,1,0.1323415000716337,1.7878835518893226,507.0,1.3404357551693293,513.2000122070311,-3.0000339086500967,503.0,0.1323415000716337 4689,2018-07-18,511.3999938964844,512.5999755859375,508.3999938964844,509.6000061035156,224428.0,0.001174640011461392,1.0000145323490088,2.250019073777211,46.01449696012747,39.107565400726074,-3.7559444919221505,2.35486811771284,12.953968933810984,-15.926272623964792,10.480398004782575,4.199981689453125,-13.23775474657208,-0.809999084472679,-15.02486921650575,13.404871047560391,-7.917434150489157,6.297435981543856,14.396022995544172,78.57144803420074,40.21072712366944,7.1074350660165235,7,-3.5999755859375,17.600006103515625,15.925003051757812,-7.300003051757756,79.80001831054688,2,0.12084477717662279,-1.2142888283379152,510.7999877929688,1.7878835518893226,507.0,1.3404357551693293,513.2000122070311,0.12084477717662279 4690,2018-07-19,514.0,517.7999877929689,511.7999877929688,515.0,221515.0,0.005084094905253078,-1.222212175328413,-0.5555593231833441,48.61113171519458,40.971068625138706,-5.771446522079202,-1.6696399661210535,11.231540485780897,-18.19383202237691,10.440985837105348,6.399993896484489,-12.176872908006771,2.6400070190429688,-8.55667286937603,13.836686907461967,-2.9583329251665873,8.238346963252468,10.320256610928709,75.00005019344498,37.222689316077386,5.598339944209506,7,-4.499999999999943,15.0,13.324996948242188,-9.90000915527338,79.20001220703125,3,0.1412450886885943,1.0000145323490088,511.3999938964844,-1.2142888283379152,510.7999877929688,1.7878835518893226,507.0,0.1412450886885943 4691,2018-07-20,513.7999877929689,516.2000122070311,510.0,514.0,172306.0,-0.0003891288074535648,1.6956360210703134,0.2000122070311363,54.263559472897725,42.1412675712689,-4.754584294506799,-2.3625939210191973,11.880016037702148,-17.668741493547486,10.966006525871904,6.200012207031136,-10.226317050311877,2.9299942016602927,-6.768852229615504,12.628840632936146,-1.9194290139776058,7.779417417298191,9.133054153725993,70.14924013473315,30.665916680238993,4.849423215637921,7,-4.299987792968807,15.200012207031136,13.525009155273324,-9.699996948242244,84.79998779296864,4,0.14091091112138243,-1.222212175328413,514.0,1.0000145323490088,511.3999938964844,-1.2142888283379152,510.7999877929688,0.14091091112138243 4692,2018-07-23,512.4000244140625,513.0,509.6000061035156,512.0,185762.0,-0.0027247244300645512,3.2500572213321126,-2.000000000001137,50.59292184842521,44.046231340998766,-3.048085179914949,-1.3135041429887906,13.64405059352805,-15.916605954822273,11.066656312476264,4.199981689453239,-7.202208528205233,1.7100296020507812,-7.717781912906162,11.137841117007667,-3.0038761554276334,6.423935359529253,9.2290357482525,47.059087522775506,5.551698984993642,4.7139057574784555,7,-2.900024414062443,14.899993896484375,21.449966430664062,-2.3000335693358807,82.0,0,0.15534732980733423,1.6956360210703134,513.7999877929689,-1.222212175328413,514.0,1.0000145323490088,511.3999938964844,0.15534732980733423 4693,2018-07-24,516.4000244140625,520.5999755859375,511.0,514.2000122070311,268977.0,0.007806400877076625,-1.2325429550825746,5.499694842844349,59.43777782952558,47.471145964454166,-7.2456770872524885,-5.235384633047147,9.907365867346243,-19.513647945733624,10.457227902325734,9.5999755859375,-5.082649805507174,5.490028381347656,-4.266130871996552,15.246187634691807,0.611948754675609,10.36810800801976,-15.20001220703125,65.57411905375355,20.08451992936645,4.87807962667208,7,-4.8000335693359375,3.79998779296875,19.64997100830078,-6.300033569335881,80.0,1,0.14446160352254633,3.2500572213321126,512.4000244140625,1.6956360210703134,513.7999877929689,-1.222212175328413,514.0,0.14446160352254633 4694,2018-07-25,517.0,517.0,513.2000122070311,515.4000244140625,152410.0,0.0011618426753916555,3.7500572213322547,0.7272575946732874,60.642585539680546,50.517572257688634,-6.139807786728397,-6.532577152233898,8.790054242511133,-19.76216442970872,10.349566936315261,3.7999877929688637,-4.456534795591779,6.32000274658202,-2.5518575904917498,15.191863083655733,1.8840725780451066,10.755932915118876,-15.411988525390598,67.27285842301364,16.97413890720219,4.435930168536862,7,-5.4000091552734375,3.20001220703125,17.449996948242188,-6.900009155273381,83.0,2,0.13849124871554652,-1.2325429550825746,516.4000244140625,3.2500572213321126,512.4000244140625,1.6956360210703134,513.7999877929689,0.13849124871554652 4695,2018-07-26,534.2000122070311,534.7999877929689,521.2000122070311,522.7999877929689,363077.0,0.03326888241205239,1.158730466290118,7.125123979552768,71.81820577827484,53.18487207187611,-20.616745706315328,-23.48765058031961,-8.531771225161606,-36.51830893240128,10.780341320628864,17.799987792968864,-3.0153261539281857,22.600013732910043,8.958584512265702,36.24144295355444,15.779299122587872,29.420728343232213,-32.231761450195165,97.61914277029483,40.47870305292024,6.82071461032219,7,-14.600021362304574,-13.999999999999886,1.7999877929688637,-24.100021362304517,67.59997558593761,3,0.10670160744569501,3.7500572213322547,517.0,-1.2325429550825746,516.4000244140625,3.2500572213321126,512.4000244140625,0.10670160744569501 4696,2018-07-27,532.0,533.4000244140625,528.2000122070311,531.5999755859375,213965.0,-0.004118330506848622,2.2499332443258386,0.03508978573493736,68.09816927244114,55.615383972231896,-17.287470126144285,-21.07660133662705,-6.481648138384799,-33.764558948998456,11.173392627448173,6.0,-0.04499172483372149,19.58000030517576,3.224521497172077,35.93547911317944,11.402260901173918,27.7577397091776,-28.718479761718697,88.88892925608465,27.752047548001293,8.177739404001853,7,-10.800003051757812,-11.79998779296875,4.0,-21.90000915527338,72.79998779296875,4,0.11503761693050985,1.158730466290118,534.2000122070311,3.7500572213322547,517.0,-1.2325429550825746,516.4000244140625,0.11503761693050985 4697,2018-07-30,531.0,532.2000122070311,525.4000244140625,532.2000122070311,179456.0,-0.001879699248120259,10.33319770103446,-2.999847421421748,64.7249318786289,58.24486447724399,-13.99698455587054,-19.36844205145934,-5.536639983818986,-32.28925339985415,11.109772947082707,6.799987792968636,2.5352767048166243,17.5,-0.7578085764638445,35.757808576463844,8.371095711768021,26.628904288231922,-26.4577410595312,84.03365654627991,24.761500173807292,9.128904288231924,7,-9.400009155273438,-13.0,5.0,-18.650009155273438,69.20001220703125,0,0.12730692200741522,2.2499332443258386,532.0,1.158730466290118,534.2000122070311,3.7500572213322547,517.0,0.12730692200741522 4698,2018-07-31,534.4000244140625,535.5999755859375,528.2000122070311,530.7999877929689,480783.0,0.006403059160193125,1.4666795519974336,-3.0000000000001896,79.77942083945766,61.996522686058455,-15.306985187171449,-22.12276141757218,-8.914595576444412,-34.97860982209244,11.44356928870163,7.399963378906364,3.4936309310844536,19.770022583007858,-0.7073532398795805,40.2473984058953,9.531334671564082,30.008710494451577,-28.6474563194937,94.64306636766659,27.45690571943615,10.23868791144372,7,-11.800033569335938,-16.000030517578125,1.5999755859375,-21.050033569335938,66.0,1,0.11227544397249312,10.33319770103446,531.0,2.2499332443258386,532.0,1.158730466290118,534.2000122070311,0.11227544397249312 4699,2018-08-01,570.0,573.2000122070312,556.4000244140625,565.2000122070312,832123.0,0.06661671773868405,1.9999945504384173,1.3333163792957714,87.64044943820244,66.33311354417044,-46.6233304075638,-55.61220259024867,-44.07837250300588,-69.51317925194883,12.0863927171179,38.79998779296875,6.114514455488461,52.21999816894527,20.428063931674046,84.01193240621643,36.32403105030971,68.11596528758088,-62.45658745594909,93.84613037109376,19.064786064686743,15.895967118635589,8,-28.599990844726562,-32.79998779296875,-40.200012207031136,-55.40000915527344,28.0,2,0.04631583230537273,1.4666795519974336,534.4000244140625,10.33319770103446,531.0,2.2499332443258386,532.0,0.04631583230537273 4700,2018-08-02,569.2000122070312,573.0,566.0,569.0,656426.0,-0.001403487356085531,-1.258060070288735,0.04166931576872703,85.17589018575879,69.76781695671056,-41.53793707592888,-52.56099362051805,-42.87472642837656,-67.67994203864498,13.01632161863217,7.0,9.09890993110389,48.280009460449264,9.568459671400205,86.99155924949838,28.924234565924735,67.6357843549738,-56.40407168994193,91.63179702613148,18.110146761853386,19.355774894524547,8,-27.800003051757812,-32.0,-39.400024414062386,-54.60002136230469,30.79998779296875,3,0.054111010422406736,1.9999945504384173,570.0,1.4666795519974336,534.4000244140625,10.33319770103446,531.0,0.054111010422406736 4701,2018-08-03,578.2000122070312,583.2000122070312,571.5999755859375,572.5999755859375,522555.0,0.01581166515633603,-2.0526265067981595,27.998474214220323,93.20391010347105,74.50237120727121,-45.19483082416127,-58.844335179129985,-51.32592687995975,-75.56790115645617,14.076923965015931,14.0,12.190131945346707,53.6400085449219,8.002048607666552,99.27796848217724,30.821028576294225,76.45898851354957,-60.571745954746575,91.34947914191733,13.670507002942287,22.81897996862766,8,-31.100006103515625,-36.0,-49.25001525878906,-63.60002136230469,20.5999755859375,4,0.04081628344464172,-1.258060070288735,569.2000122070312,1.9999945504384173,570.0,1.4666795519974336,534.4000244140625,0.04081628344464172 4702,2018-08-06,575.4000244140625,580.4000244140625,573.4000244140625,580.0,329422.0,-0.0048425937977431,1.5925808712164025,-0.8214188401216336,89.68063002706103,77.86268811810848,-36.340039038070586,-53.51104831572536,-48.22402603121395,-71.72154007256063,15.849206045196752,7.0,15.192982312580511,47.490019226074196,-2.7567878038365734,97.73682625598497,22.36661571111881,72.61342274102958,-51.21458356630319,85.81820401278412,7.62249612740635,25.123403514955392,8,-27.20001220703125,-33.20001220703125,-50.000030517578125,-59.95002746582031,24.0,0,0.05109482469842552,-2.0526265067981595,578.2000122070312,-1.258060070288735,569.2000122070312,1.9999945504384173,570.0,0.05109482469842552 4703,2018-08-07,569.7999877929688,577.2000122070312,567.4000244140625,577.2000122070312,408691.0,-0.009732423328963735,1.6486366110753699,1.6087094976514609,83.79629515162549,80.43532251943569,-24.997368380871762,-45.768329248636064,-42.41316239706475,-65.32220800642534,17.465859683662714,9.79998779296875,18.04962090556353,39.03998260498042,-13.987380135595686,92.06734534555653,12.526301234692369,65.55366397526848,-39.71308980928222,49.99988612838796,-26.985516200493898,26.513681370288044,8,-17.5999755859375,-27.5999755859375,-44.399993896484375,-52.399993896484375,36.0,1,0.053352097341757165,1.5925808712164025,575.4000244140625,-2.0526265067981595,578.2000122070312,-1.258060070288735,569.2000122070312,0.053352097341757165 4704,2018-08-08,575.5999755859375,577.2000122070312,569.5999755859375,570.0,407907.0,0.010178988973717162,-1.375002384176696,-0.7567509608881411,84.3749957425243,81.83052140435231,-24.150469149414675,-48.245233515199516,-47.84031423023487,-70.27307552869848,18.530014503778517,7.60003662109375,21.77293681900676,41.15997161865232,-13.64910930943256,95.9690525467372,13.755431154609937,68.56451208269476,-40.20176617991649,55.81377193449371,-20.537811800830035,27.40454046404243,8,-21.299957275390625,-33.39996337890625,-50.199981689453125,-58.199981689453125,23.4000244140625,2,0.04308556268245067,1.6486366110753699,569.7999877929688,1.5925808712164025,575.4000244140625,-2.0526265067981595,578.2000122070312,0.04308556268245067 4705,2018-08-09,581.0,582.0,572.5999755859375,576.2000122070312,314219.0,0.009381557753829872,1.7647180260476973,0.8571444141689373,85.44304897685619,83.75773026039842,-24.82432309774083,-50.06914699286972,-52.64877124154066,-74.7807647321822,19.724217593102725,9.4000244140625,25.209339606418894,42.659996032714844,-13.804855268016468,99.12484733344616,14.427570382349245,70.8924216830805,-40.821610313877954,86.0758613496506,8.570432132176506,28.232425650365645,8,-26.699981689453125,-38.79998779296875,-55.600006103515625,-63.600006103515625,8.5999755859375,3,0.029259896729776358,-1.375002384176696,575.5999755859375,1.6486366110753699,569.7999877929688,1.5925808712164025,575.4000244140625,0.029259896729776358 4706,2018-08-10,579.0,581.2000122070312,577.2000122070312,579.2000122070312,260874.0,-0.0034423407917383297,-1.1052699208146612,-0.04166931576872703,84.90563864893542,86.0000310126547,-17.272659088351816,-45.204479689029085,-50.09403908616855,-71.79679418072897,21.78686872523333,4.0,28.919669019821413,37.36999664306643,-20.575642993010888,95.3156362791438,8.397176825027714,66.34281646110514,-34.51944806178699,79.45202043427004,-1.8259864459304964,28.97281981803868,8,-23.29998779296875,-36.79998779296875,-56.950012207031136,-58.05000305175781,13.4000244140625,4,0.03626943005181338,1.7647180260476973,581.0,-1.375002384176696,575.5999755859375,1.6486366110753699,569.7999877929688,0.03626943005181338 4707,2018-08-13,582.4000244140625,583.5999755859375,575.2000122070312,579.0,230384.0,0.005872235602871312,1.896575674026056,-16.999084528532194,84.81010865282354,86.55899632525092,-14.097317987596398,-44.971821450736115,-53.010889095413404,-74.09047784890163,23.998308103549824,8.39996337890625,30.669925840531278,37.000019836425736,-21.269337961517977,95.26937763436945,7.86534093745388,66.13469873539759,-34.04752644896769,92.592871675081,8.943080836780297,29.13467889897185,8,-12.4000244140625,-40.000030517578125,-61.350036621093636,-61.45002746582031,9.39996337890625,0,0.02815927659928552,-1.1052699208146612,579.0,1.7647180260476973,581.0,-1.375002384176696,575.5999755859375,0.02815927659928552 4708,2018-08-14,578.4000244140625,589.4000244140625,577.7999877929688,585.5999755859375,295975.0,-0.0068681315802214815,-1.7619054539113248,-2.1176174918321187,81.26271823781325,85.85035952520767,-3.575559926247365,-37.5741748635769,-48.815688421574464,-69.10314520946503,26.438147893605425,11.60003662109375,33.12784848897388,29.620018005371094,-28.03798034702686,87.27801635776905,0.791018829172117,58.44901718157007,-25.817829134466592,44.44458144782432,-39.571679946117385,28.828999176198977,8,-0.70001220703125,-33.100006103515625,-57.000030517578125,-57.45002746582031,9.79998779296875,1,0.036307052409400686,1.896575674026056,582.4000244140625,-1.1052699208146612,579.0,1.7647180260476973,581.0,0.036307052409400686 4709,2018-08-15,573.2000122070312,581.2000122070312,573.2000122070312,577.7999877929688,372011.0,-0.008990338844295565,-2.4782793302019477,0.6388898307958361,72.62179052355667,84.45545956274077,2.375968390815274,-28.993376226579812,-43.45753355623265,-62.98231921818183,28.794832614763997,8.0,36.23674785233288,21.330004882812545,-34.487784982998846,77.147794748624,-6.57889005009315,49.23889981571824,-15.46332084861001,3.571636173397468,-75.47194695085047,27.908894932905724,8,5.20001220703125,-27.899993896484375,-52.050018310546875,-52.25001525878906,18.79998779296875,2,0.05687364775240589,-1.7619054539113248,578.4000244140625,1.896575674026056,582.4000244140625,-1.1052699208146612,579.0,0.05687364775240589 4710,2018-08-16,586.5999755859375,587.0,574.7999877929688,575.2000122070312,331335.0,0.02337746527134832,1.0,-2.4782660616192977,78.02872787476142,82.76932820399526,-9.271214957124243,-38.657443863502294,-56.205109806098676,-75.3917643571395,31.6069089653095,13.79998779296875,38.932895506679756,31.099969482421898,-23.783097274597253,85.98303623944105,3.6584361039123223,58.54150286093147,-24.430417599726525,82.71576099856455,4.714409113005331,27.441533378509565,8,-8.199951171875,-40.59996032714844,-66.5999755859375,-65.64997863769531,-3.5999755859375,3,0.02113880826823511,-2.4782793302019477,573.2000122070312,-1.7619054539113248,578.4000244140625,1.896575674026056,582.4000244140625,0.02113880826823511 4711,2018-08-17,586.2000122070312,590.4000244140625,584.7999877929688,586.2000122070312,250421.0,-0.0006818332689270123,-2.9999564042200717,0.0,78.51240659507646,81.5284144893303,-8.512268171711867,-34.314676716233635,-55.1761940193046,-74.09733903571089,34.77451976112121,5.60003662109375,37.00886302365063,27.080004882812545,-25.73392469923192,79.89393446485701,0.6730400917903125,53.48696967383478,-20.21818892092108,75.5813417079186,-1.5885167254945003,26.40696479102223,8,-7.29998779296875,-39.69999694824219,-67.35000610351562,-65.25001525878906,-2.4000244140625,4,0.005800005643304962,1.0,586.5999755859375,-2.4782793302019477,573.2000122070312,-1.7619054539113248,578.4000244140625,0.005800005643304962 4712,2018-08-20,592.0,592.7999877929688,586.0,586.2000122070312,372898.0,0.009894213019771003,-1.1935401305362223,100.0,79.03226004927114,80.99907725573536,-13.086059625961298,-35.67452157280445,-60.4345029865658,-78.94728396171968,38.10363588402173,6.79998779296875,35.98532831612408,28.899993896484375,-21.00677668011781,78.80676447308656,3.9466086081832827,53.85337918478547,-22.11126453341751,95.91842454363709,20.093022602757472,24.95338528830111,8,-10.800018310546875,-43.40000915527344,-73.14999389648438,-71.05000305175781,-2.20001220703125,0,0.0006757169156461629,-2.9999564042200717,586.2000122070312,1.0,586.5999755859375,-2.4782793302019477,573.2000122070312,0.0006757169156461629 4713,2018-08-21,591.0,594.5999755859375,590.2000122070312,592.0,223758.0,-0.0016891891891891442,-2.3846189961970046,-0.1724141559767224,66.25387611181341,78.98561951898971,-9.792359688440342,-30.355461381352256,-58.98354178981185,-76.95029952668835,40.943052988354914,4.39996337890625,33.3119400904294,24.169995117187455,-22.05604188712482,70.39603212149973,1.0569766150313171,47.28301361934359,-16.987239114668,83.17765539035472,9.233876560415979,23.113018502156162,8,-7.4000244140625,-39.90000915527344,-72.59999084472656,-70.05000305175781,-7.0,1,0.0013536172469861274,-1.1935401305362223,592.0,-2.9999564042200717,586.2000122070312,1.0,586.5999755859375,0.0013536172469861274 4714,2018-08-22,588.5999755859375,593.5999755859375,586.5999755859375,592.0,320378.0,-0.004060955015334211,1.1212199678177077,3.4000244140625,64.65253761452158,76.67556270095254,-5.983598107001853,-23.52231399213929,-56.164042784899834,-73.4916597123663,43.7556440956362,7.0,31.144137399486567,18.189971923828125,-22.552079994469068,58.93202384212532,-2.1810540353204715,38.56099788297672,-10.469771760484377,69.69695101463303,-1.9264057159990813,20.371025959148596,8,-4.699981689453125,-37.09999084472656,-70.19996643066406,-67.64997863769531,-4.199951171875,2,-0.0006795164721304925,-2.3846189961970046,591.0,-1.1935401305362223,592.0,-2.9999564042200717,586.2000122070312,-0.0006795164721304925 4715,2018-08-23,591.2000122070312,593.2000122070312,586.2000122070312,589.0,235081.0,0.004417323698502562,1.258060070288735,-0.6470577675654328,60.86955634213954,74.00488688908632,-7.805429445249729,-22.802181847987185,-58.396009290623965,-74.94653960422897,45.14071400755423,7.0,29.849895363611267,17.940008544921852,-20.016216235624597,55.8962333254683,-1.0381038453513156,36.91812093519502,-9.775854029481252,65.306452918792,-3.6638122518978946,18.978112390273225,8,-7.300018310546875,-39.10002136230469,-72.80000305175781,-66.95001220703125,-7.20001220703125,3,0.0013531592971087747,1.1212199678177077,588.5999755859375,-2.3846189961970046,591.0,-1.1935401305362223,592.0,0.0013531592971087747 4716,2018-08-24,593.2000122070312,594.5999755859375,588.7999877929688,591.2000122070312,255773.0,0.0033829498624902143,1.4166984562956182,0.9090858648911083,65.08471981271538,71.81317701796318,-8.470046024481007,-21.062005652421476,-60.467783053063954,-75.85317242190285,46.62707772400937,5.79998779296875,27.997503900625702,16.880007934570358,-16.68422808165542,50.444243950796135,0.0978899264574693,33.66212594268325,-9.140690547803729,83.72130984656002,16.18480954312672,16.782118008112914,8,-9.300018310546875,-41.10002136230469,-73.95001220703125,-68.95001220703125,-4.20001220703125,4,-0.017194895477297023,1.258060070288735,591.2000122070312,1.1212199678177077,588.5999755859375,-2.3846189961970046,591.0,-0.017194895477297023 4717,2018-08-27,598.5999755859375,601.7999877929688,593.4000244140625,593.4000244140625,183601.0,0.009103107329373472,-2.2307854828865206,2.5999755859375,74.48979062238226,71.06062950513753,-12.661921169271864,-22.28019705643146,-65.2141515800754,-80.09331729220173,48.692833787747404,8.5999755859375,25.503104998481717,18.89997253417971,-8.496364952268209,46.29631002062763,5.201803790955751,32.59814127740367,-12.432523141367938,79.48706913416018,9.330273594624543,13.69816874322396,8,-11.0999755859375,-42.89997863769531,-79.3499755859375,-74.3499755859375,-21.79998779296875,0,-0.02472433744836333,1.4166984562956182,593.2000122070312,1.258060070288735,591.2000122070312,1.1212199678177077,588.5999755859375,-0.02472433744836333 4718,2018-08-28,594.4000244140625,604.0,593.0,599.0,321072.0,-0.00701629024920003,-1.972963164579931,-0.8846189961970046,66.43362314386809,70.3730553518388,-6.653363570106308,-14.076426889256027,-59.77696516725496,-74.74140546661636,50.63680713714926,11.0,23.057026196933634,11.70002136230471,-6.359291878211025,29.759334602820445,2.670364742046786,20.729677982562634,-5.60003662109375,46.06751590172647,-24.83352567080143,9.029656620257871,8,-5.000030517578125,-36.9000244140625,-76.00001525878906,-69.10003662109364,-16.4000244140625,1,-0.007738957658402379,-2.2307854828865206,598.5999755859375,1.4166984562956182,593.2000122070312,1.258060070288735,591.2000122070312,-0.007738957658402379 4719,2018-08-29,596.4000244140625,600.2000122070312,591.2000122070312,595.4000244140625,272224.0,0.003364737412269614,1.0930291975983308,-0.21739245813762173,64.31230983211906,68.84900890265632,-5.6058752311894295,-14.753619850377618,-60.97454945757431,-75.41602887786325,50.573061595655176,9.0,20.39869126507324,12.380020141601562,-5.62998712497631,30.390027408179435,3.3750165083125694,21.385023774890556,7.5999755859375,57.30347866339775,-11.195642053808307,9.00500363328896,8,-2.000030517578125,-37.800018310546875,-80.5000228881836,-67.4000244140625,-33.20001220703125,2,-0.020791455242217705,-1.972963164579931,594.4000244140625,-2.2307854828865206,598.5999755859375,1.4166984562956182,593.2000122070312,-0.020791455242217705 4720,2018-08-30,600.0,600.7999877929688,592.0,594.0,234848.0,0.006036176121009262,1.3157937005091633,6.0,68.95310200160411,67.78686394782605,-7.94015579884217,-16.78858660579658,-63.681495308212334,-77.81750700728958,50.51717482006429,8.79998779296875,18.392106954035512,14.439996337890648,-3.501474906750559,32.381467582531855,5.469260715570044,23.41073196021125,4.0,73.68423166035569,6.299155250016071,8.970735622320595,8,-5.0,-37.399993896484375,-84.0999984741211,-71.0,-39.0,3,-0.025999959309895848,1.0930291975983308,596.4000244140625,-1.972963164579931,594.4000244140625,-2.2307854828865206,598.5999755859375,-0.025999959309895848 4721,2018-08-31,601.7999877929688,602.4000244140625,597.7999877929688,599.7999877929688,484498.0,0.002999979654948026,1.8749570856379936,0.3333333333333333,68.029750742237,66.56436291371115,-8.151827443667912,-17.633972890638915,-64.31056360867399,-78.37720234627386,50.12119733189415,4.60003662109375,18.283093046159138,15.059985351562545,-3.917716369833329,34.03768707295842,5.5711344908645515,24.54883621226054,1.9440124511718295,82.81238824118446,17.846923599880256,9.488850860697946,8,-6.699981689453125,-37.0999755859375,-81.89998626708984,-72.79998779296875,-50.79998779296875,4,-0.029577913183827298,1.3157937005091633,600.0,1.0930291975983308,596.4000244140625,-1.972963164579931,594.4000244140625,-0.029577913183827298 4722,2018-09-03,604.7999877929688,609.0,599.7999877929688,601.5999755859375,385835.0,0.0049850449665214125,-1.705890800728833,1.600006103515625,75.0000288992952,67.53615766787581,-10.219942549289726,-19.30842147021258,-65.83563461735787,-80.18191913858982,49.823645914195104,9.20001220703125,16.34493371050121,16.589987182617165,-3.225358276362158,36.40533264159649,6.6823144531274465,26.497659912106883,-13.5999755859375,76.40440962161607,8.477888158166522,9.907672729489688,9,-7.199981689453125,-37.5999755859375,-84.09998321533203,-75.79998779296875,-38.20001220703125,0,-0.026124318968037574,1.8749570856379936,601.7999877929688,1.3157937005091633,600.0,1.0930291975983308,596.4000244140625,-0.026124318968037574 4723,2018-09-04,600.2000122070312,607.5999755859375,596.2000122070312,605.4000244140625,436570.0,-0.007605779892165154,1.3750135105064056,-1.624997615823304,75.86215363604687,68.7816705591564,-4.668664783552458,-12.97965158876093,-59.6548206332061,-74.3996774150661,50.02123143571868,11.39996337890625,14.278482078677257,10.470010375976585,-8.018685068095692,28.958705820048863,1.2256626539405033,19.714358098012667,-8.64400024414067,50.561832427520706,-24.45155780790099,9.244347722036132,9,-2.600006103515625,-31.600006103515625,-80.40001678466797,-71.20001220703125,-59.20001220703125,1,-0.038987044215505584,-1.705890800728833,604.7999877929688,1.8749570856379936,601.7999877929688,1.3157937005091633,600.0,-0.038987044215505584 4724,2018-09-05,600.4000244140625,602.4000244140625,596.7999877929688,599.0,435847.0,0.00033324259074207774,1.0740782602798562,-0.26923483221240185,67.69242566990206,69.53976715113001,-3.3735819922288783,-11.833133998430185,-58.54856007494641,-73.33240565469987,50.229494724343546,5.60003662109375,11.58996520260996,9.430020141601517,-8.382695307601125,27.24273559080416,0.523662417000196,18.336377866202838,-8.495132690429728,49.41190831801471,-23.60986025736507,8.906357724601317,9,-1.500030517578125,-17.70001220703125,-79.90003204345703,-71.4000244140625,-58.600036621093636,2,-0.03730850017190279,1.3750135105064056,600.2000122070312,-1.705890800728833,604.7999877929688,1.8749570856379936,601.7999877929688,-0.03730850017190279 4725,2018-09-06,598.0,601.7999877929688,597.0,599.5999755859375,302310.0,-0.003997375610376941,-1.6666779695500322,-1.1428197750457756,64.39025043803954,69.46260388727713,0.10332463929410096,-8.531632128852607,-54.656239325446904,-69.7508132743078,50.241172520297425,4.79998779296875,11.1561912004845,6.179995727539108,-11.247815109342469,23.607806564420684,-2.533909690901737,14.893901145979953,-5.753206110839869,14.062418043535274,-56.21340634671526,8.713905418440794,9,2.100006103515625,-10.5,-58.699989318847656,-60.79998779296875,-55.5999755859375,3,-0.058193959520014604,1.0740782602798562,600.4000244140625,1.3750135105064056,600.2000122070312,-1.705890800728833,604.7999877929688,-0.058193959520014604 4726,2018-09-07,600.0,602.7999877929688,597.5999755859375,597.5999755859375,288683.0,0.0033444816053511683,-3.3332994252581254,-1.5000381475547417,60.75270228586804,67.93626073877554,-0.9282770853885722,-9.357460333372046,-55.103486919802435,-70.59032820297477,50.27574461785134,5.20001220703125,11.090783914154827,7.12999572753904,-9.560503465561851,23.82049492063993,-1.2152538690113488,15.475245324089428,-7.41814198862312,29.68743294471068,-35.80210085027285,8.345249596550438,9,0.100006103515625,-11.79998779296875,-60.699989318847656,-62.79998779296875,-66.79998779296886,4,-0.06499999999999995,-1.6666779695500322,598.0,1.0740782602798562,600.4000244140625,1.3750135105064056,600.2000122070312,-0.06499999999999995 4727,2018-09-10,598.7999877929688,600.5999755859375,595.5999755859375,600.0,253280.0,-0.0020000203450520893,3.1667302459245694,-0.5,60.42780137769864,67.26894720920117,0.3387094344034267,-7.2368443600987575,-52.132777642373185,-68.19468949100997,50.07465292421291,5.0,11.255992133918198,5.1099853515625,-11.016598860278236,21.236569563403236,-2.953306754357868,13.173277457482868,-5.889766941819403,26.666768391927082,-35.07403444881183,8.063292105920382,9,1.300018310546875,-10.5999755859375,-54.14997863769531,-56.5999755859375,-51.599975585937614,0,-0.07982630054677842,-3.3332994252581254,600.0,-1.6666779695500322,598.0,1.0740782602798562,600.4000244140625,-0.07982630054677842 4728,2018-09-11,599.4000244140625,611.4000244140625,598.2000122070312,599.5999755859375,329956.0,0.0010020651859150576,-9.153950889713132,0.16662428157265652,65.16861830713049,67.36409259531355,0.5839147797885289,-6.51708148521675,-50.996007591196644,-67.78944879541041,49.85004672423361,13.20001220703125,11.032031975654718,4.6600219726562955,-9.936933982352116,19.256977927664707,-2.6384560048478534,11.958499950160444,-6.168007979936192,24.050867623653755,-35.168176949829586,7.2984779775041995,9,2.29998779296875,-10.0,-54.20001220703125,-57.20001220703125,-51.800048828125,1,-0.05472146728754035,3.1667302459245694,598.7999877929688,-3.3332994252581254,600.0,-1.6666779695500322,598.0,-0.05472146728754035 4729,2018-09-12,605.7999877929688,609.5999755859375,600.0,601.2000122070312,271544.0,0.010677282479530259,-1.7428501674107142,-23.005494505494507,68.52793372247214,67.31685167540999,-4.852760189014248,-10.90881216015839,-55.394245345274385,-73.17663148072984,50.2293366538103,10.199951171875,9.879771724459033,9.429986572265648,-1.9699396624341716,20.829912806965467,3.730023454915681,15.129949689615614,-11.841251039645044,64.556839779347,5.855504031813787,5.699963117349934,9,-2.29998779296875,-15.29998779296875,-58.5999755859375,-63.5999755859375,-57.999999999999886,2,-0.10696597738313929,-9.153950889713132,599.4000244140625,3.1667302459245694,598.7999877929688,-3.3332994252581254,600.0,-0.10696597738313929 4730,2018-09-13,599.0,605.7999877929688,597.5999755859375,605.0,241072.0,-0.01122480675138715,1.157904881221992,-1.3043547488257303,56.561088472197866,66.04255586762787,2.0008733997805166,-3.3014827386696197,-46.61093418421092,-65.2781589761139,50.206060279939535,8.20001220703125,9.49448781418937,2.0099975585937955,-8.463804080136924,12.483799197324515,-3.2269032607715644,7.246898377959155,-4.343611740246729,21.519075358870158,-32.6121781502365,5.236900819365364,9,4.5,-7.0,-50.74998474121094,-56.79998779296875,-58.5999755859375,3,-0.09549250785814878,-1.7428501674107142,605.7999877929688,-9.153950889713132,599.4000244140625,3.1667302459245694,598.7999877929688,-0.09549250785814878 4731,2018-09-14,589.5999755859375,602.0,588.2000122070312,600.0,536310.0,-0.01569286212698251,-1.0909149758632808,1.73333740234375,40.66389095716391,62.22742942961328,10.60339350759682,6.710362289221848,-35.26368575448214,-54.831142074410536,49.49475101881703,13.79998779296875,8.943559799119498,-7.560025024414017,-17.386820762419347,2.2667707135913133,-12.473422893416682,-2.646627155411352,21.800048828125,6.034321734028923,-43.03524890099577,4.9133978690026465,9,10.200042724609375,2.700042724609375,-41.34996032714844,-47.39996337890625,-54.199951171875,4,-0.08005419458331597,1.157904881221992,599.0,-1.7428501674107142,605.7999877929688,-9.153950889713132,599.4000244140625,-0.08005419458331597 4732,2018-09-17,592.4000244140625,596.7999877929688,585.5999755859375,587.7999877929688,249154.0,0.004749065373251371,-1.4888747228005452,-0.44231017524091226,47.863250092595976,59.11644014700762,6.548029717588406,4.154839672519074,-36.14053997722749,-56.69141094484712,48.50837519587288,11.20001220703125,7.8024443223066555,-4.77997741699221,-14.564087627210824,5.004132793226404,-9.672032522101517,0.11207768811709684,18.535999755859393,26.356728521816482,-22.138651111346686,4.892055105109302,9,6.0999755859375,-0.100006103515625,-43.45001220703125,-50.20001220703125,-82.80001831054688,0,-0.09993249454300002,-1.0909149758632808,589.5999755859375,1.157904881221992,599.0,-1.7428501674107142,605.7999877929688,-0.09993249454300002 4733,2018-09-18,591.7999877929688,598.2000122070312,589.7999877929688,592.4000244140625,293092.0,-0.0010128909459232727,-2.652155452651691,-0.13044170525561585,44.933889908380216,56.58771395128298,6.51649529891472,5.078246676180584,-33.72647577818293,-55.17588020311814,47.43274643314245,8.4000244140625,6.537531847984837,-5.420013427734375,-15.103770737589457,4.263743882120707,-10.261892082661916,-0.578134772806834,18.122594433593804,25.833384195963543,-20.65771151150452,4.841878654927525,9,6.70001220703125,0.500030517578125,-35.59999084472656,-49.399993896484375,-83.39999389648438,1,-0.0753632587122326,-1.4888747228005452,592.4000244140625,-1.0909149758632808,589.5999755859375,1.157904881221992,599.0,-0.0753632587122326 4734,2018-09-19,588.2000122070312,594.0,587.4000244140625,592.5999755859375,283918.0,-0.0060830950662285055,-1.2000142416813322,7.332824738073441,37.00444318968588,53.54484647924368,9.16802192204409,9.114001230421195,-27.968734171805977,-50.565070297754346,46.69095951080352,6.5999755859375,4.4098737408069155,-8.99999084472654,-18.760052865661237,0.7600711762081573,-13.880021855193831,-4.119959834259248,20.749665753906356,12.871460642923402,-28.93318628138291,4.880031010467333,9,10.29998779296875,4.100006103515625,-26.699996948242188,-42.899993896484375,-80.40002441406244,2,-0.0690242022756089,-2.652155452651691,591.7999877929688,-1.4888747228005452,592.4000244140625,-1.0909149758632808,589.5999755859375,-0.0690242022756089 4735,2018-09-20,592.0,592.2000122070312,588.2000122070312,588.2000122070312,284795.0,0.006460366735985712,-1.1052699208146612,-0.8636407773724146,39.662478769718895,51.201488310782665,4.947737027983976,5.667600286052675,-29.55454921424098,-53.38253980823629,45.96676816186612,4.0,2.552591062781744,-5.2400024414062045,-14.902599816715906,4.422594933903497,-10.071301129061112,-0.40870375375129697,16.01568986593759,39.024481015861674,2.3076053353766923,4.831298687654873,9,6.5,1.100006103515625,-30.149978637695312,-46.699981689453125,-80.79998779296875,3,-0.0746621827821472,-1.2000142416813322,588.2000122070312,-2.652155452651691,591.7999877929688,-1.4888747228005452,592.4000244140625,-0.0746621827821472 4736,2018-09-21,583.0,594.5999755859375,583.0,592.0,683716.0,-0.015202702702702742,-1.5777723524305556,-2.368428660916494,29.588059073707257,47.774850277005854,12.608622254643933,14.613501966609078,-18.728132993149302,-43.352965236733326,44.86081730705306,11.5999755859375,1.1712254228250458,-13.730001831054665,-25.19841730609403,-2.2615863560153002,-19.464209568574347,-7.9957940935349825,24.11906129473755,0.0,-30.387312828096096,5.73420773751971,9,14.20001220703125,14.20001220703125,-20.79998016357422,-37.699981689453125,-56.4000244140625,4,-0.07307028402390647,-1.1052699208146612,592.0,-1.2000142416813322,588.2000122070312,-2.652155452651691,591.7999877929688,-0.07307028402390647 4737,2018-09-24,583.7999877929688,588.5999755859375,580.4000244140625,580.4000244140625,361980.0,0.00137219175466341,-3.823552643389283,-0.3777737087673611,33.4677498744844,44.2525315622674,10.568515504437187,13.331393163357006,-17.454876386666342,-43.12424127253439,43.20126976442948,8.199951171875,0.011605288208215825,-12.190014648437455,-24.98374755837267,0.603718261497761,-18.586881103405062,-5.793148193469847,21.871929824084532,19.10093095821832,-8.373630081660323,6.39686645496759,9,11.20001220703125,12.10003662109375,-21.09996795654297,-37.999969482421875,-61.599975585937614,0,-0.08290504349251582,-1.5777723524305556,583.0,-1.1052699208146612,592.0,-1.2000142416813322,588.2000122070312,-0.08290504349251582 4738,2018-09-25,589.7999877929688,592.5999755859375,584.0,584.0,301867.0,0.010277492506779229,-1.9655150641396655,1.7058971367022708,40.433194700746405,41.13089389318675,3.4235672197171425,7.34571887695779,-21.39166936133745,-48.14759582779811,41.50255120772358,8.79998779296875,-1.0071616027842083,-5.96001281738279,-19.036374316674483,7.116348681908903,-12.498193567028693,0.5781679322631135,13.850178367845274,66.19715282911817,39.783298991293506,6.538180749645872,9,3.300018310546875,6.10003662109375,-24.900001525878906,-42.79998779296875,-60.20001220703125,1,-0.13597826949702285,-3.823552643389283,583.7999877929688,-1.5777723524305556,583.0,-1.1052699208146612,592.0,-0.13597826949702285 4739,2018-09-26,584.0,592.0,583.0,589.7999877929688,397693.0,-0.009833821486962546,-1.307695919245667,-1.0,38.095247981066656,39.07913383861661,6.488346128566036,12.826729390202445,-13.572674997959552,-41.3388891181844,39.946151541608224,9.0,-2.1590201432557024,-11.139999389648438,-25.225514879334696,2.945516100037821,-18.182757134491567,-4.097241644805308,17.790154821073884,25.35202792153087,-2.5157965024922433,7.0427577448431515,9,7.20001220703125,11.9000244140625,-16.65001678466797,-36.100006103515625,-50.0,2,-0.12945206524574593,-1.9655150641396655,589.7999877929688,-3.823552643389283,583.7999877929688,-1.5777723524305556,583.0,-0.12945206524574593 4740,2018-09-27,584.4000244140625,588.5999755859375,581.5999755859375,581.5999755859375,279071.0,0.0006849733117508805,-3.999912808440143,-0.4827680553947825,36.363675165338904,38.60133208396939,4.246037438947496,11.803228114295393,-11.991235772825576,-40.709644205117456,38.20256730818562,7.0,-3.646240273856961,-9.959976196289062,-24.628006531020674,4.708054138442549,-17.293991363654868,-2.625961028923257,15.678919974450423,28.169110946821863,0.5095009150150567,7.334015167365822,9,4.899993896484375,11.5,-16.700035095214844,-36.500030517578125,-43.200012207031364,3,-0.13107466362256792,-1.307695919245667,584.0,-1.9655150641396655,589.7999877929688,-3.823552643389283,583.7999877929688,-0.13107466362256792 4741,2018-09-28,584.0,589.7999877929688,582.5999755859375,586.4000244140625,371396.0,-0.000684504444474654,-1.7691964600107983,-0.8571366291742959,36.879463324311544,37.38091133193779,4.210999751019358,11.385066080402225,-9.567094572603992,-39.49257418561854,36.32743573440723,7.20001220703125,-6.028191506928465,-9.470001220703125,-24.395091477860092,5.455089036453842,-16.93254634928155,-2.0074560921246984,14.504630790556917,29.50811470652979,1.6517449652609066,7.462545128578474,9,5.300018310546875,11.9000244140625,-16.00000762939453,-36.100006103515625,-56.4000244140625,4,-0.12465751334412456,-3.999912808440143,584.4000244140625,-1.307695919245667,584.0,-1.9655150641396655,589.7999877929688,-0.12465751334412456 4742,2018-10-01,589.0,593.2000122070312,584.0,584.0,276279.0,0.008561643835616417,-2.6800048828125,-2.083312140786328,41.44735521227769,36.9935185879264,-1.4773750685767482,5.418487538810496,-12.398012537301383,-43.676480075222344,34.148567067537215,9.20001220703125,-7.405755073869273,-3.6800018310547102,-17.726783448566152,10.366779786456732,-10.703392639810431,3.343388977701011,8.056262280437409,63.79311252005998,33.990747495451096,7.023390808755727,10,-1.5,6.9000244140625,-21.00000762939453,-41.100006103515625,-52.0,0,-0.105942316492466,-1.7691964600107983,584.0,-3.999912808440143,584.4000244140625,-1.307695919245667,584.0,-0.105942316492466 4743,2018-10-02,576.7999877929688,588.4000244140625,572.5999755859375,587.7999877929688,507341.0,-0.020713093730103993,1.590156389141811,-2.2,28.228260152349378,36.018387139333456,9.354892787135668,16.628073137763636,1.7450865856362725,-30.79967369125393,32.08101229877289,16.4000244140625,-7.541123914750301,-14.71001281738279,-29.96558010669378,0.5455544719281988,-22.337796462038227,-7.082229172727352,18.923775458158616,20.388372527117635,-4.8105056489806834,7.627783644655492,10,6.79998779296875,15.20001220703125,-5.199989318847656,-25.29998779296875,-44.999999999999886,1,-0.09466015385134718,-2.6800048828125,589.0,-1.7691964600107983,584.0,-3.999912808440143,584.4000244140625,-0.09466015385134718 4744,2018-10-03,578.0,583.0,576.4000244140625,582.7999877929688,623006.0,0.0020804650354153686,1.5384461894198151,0.4363625266335227,32.78691969190315,35.25443613068726,7.326288509067467,14.40227525308569,2.5228258185552477,-31.701834229498104,29.901724301177936,6.5999755859375,-8.357615193364836,-12.389999389648438,-28.177256888472698,3.397258109175823,-20.283628139060625,-4.49637064023625,15.411384484608334,26.21366414724261,0.5266239995069313,7.893628749412157,10,5.5999755859375,14.0,-4.5500030517578125,-25.399993896484375,-53.5999755859375,2,-0.08373706646031576,1.590156389141811,576.7999877929688,-2.6800048828125,589.0,-1.7691964600107983,584.0,-0.08373706646031576 4745,2018-10-04,563.2000122070312,578.5999755859375,562.7999877929689,577.7999877929688,576330.0,-0.025605515212748675,-1.051943213614797,3.041669315768727,30.120535086437258,35.31360013210171,19.681049156342624,27.891469830347205,18.614872214172806,-16.584841984138393,28.099268522179997,15.799987792968636,-9.440169315692742,-25.449987792968727,-44.942007525853796,-5.957968060083658,-35.195997659411205,-15.70397792652625,28.130231387709955,1.315868726333469,-25.747668695243547,9.74600986644252,10,14.79998779296875,23.899993896484375,13.29998779296875,-10.600006103515625,-37.79998779296875,3,-0.051846611459762104,1.5384461894198151,578.0,1.590156389141811,576.7999877929688,-2.6800048828125,589.0,-0.051846611459762104 4746,2018-10-05,561.0,565.7999877929688,556.0,562.2000122070311,464366.0,-0.003906271589750099,1.333340599455041,0.08219275436234098,26.139816783356892,34.49938534419866,20.59831058386021,28.48007945108361,22.17894195917995,-14.077399996563145,26.331962877802972,9.79998779296875,-9.983322314740803,-25.700000000000045,-48.010533070698784,-3.3894669293013067,-36.855266535349415,-14.544733464650676,26.90661289852858,13.440855804490676,-13.145655970544764,11.155266535349355,10,13.600006103515625,22.70001220703125,17.800003051757812,-8.399993896484375,-38.799987792968864,4,-0.03529409588764498,-1.051943213614797,563.2000122070312,1.5384461894198151,578.0,1.590156389141811,576.7999877929688,-0.03529409588764498 4747,2018-10-08,551.0,559.7999877929689,548.5999755859375,556.2000122070311,445174.0,-0.017825311942959,-1.2399887695998177,4.333299425258441,22.87235294547338,32.548180704723876,28.44794670203919,36.59147640676838,33.48716045607944,-3.7707109194045643,25.030995503519616,12.4000244140625,-11.328105087011863,-33.31000061035161,-59.97832525442686,-6.6416759662763525,-46.644162932389236,-19.97583828831398,32.43968709273463,6.030204697554303,-19.798477487470052,13.334162322037654,10,19.899993896484375,29.0,28.900009155273438,1.600006103515625,-26.4000244140625,0,-0.042468283873071666,1.333340599455041,561.0,-1.051943213614797,563.2000122070312,1.5384461894198151,578.0,-0.042468283873071666 4748,2018-10-09,566.5999755859375,567.4000244140625,550.7999877929689,550.7999877929689,621822.0,0.028312115400975557,-1.1012720818026405,-3.038452058171107,37.614659634559054,32.49478199955636,10.293429149727672,19.403012676657454,19.294039358962664,-18.951009989719864,22.64543406918164,16.600036621093636,-11.000295266598755,-16.070022583007812,-42.864923196020754,10.72487803000513,-29.467472889514283,-2.6725722765013415,11.265357665709644,52.32554425932826,23.83100810796684,13.397450306506464,10,4.300018310546875,13.4000244140625,15.800033569335938,-11.499969482421875,-44.799987792968636,1,-0.052241399331737215,-1.2399887695998177,551.0,1.333340599455041,561.0,-1.051943213614797,563.2000122070312,-0.052241399331737215 4749,2018-10-10,541.0,567.0,541.0,566.5999755859375,673210.0,-0.04518174495059557,-1.0312519371528026,-1.6202528711655135,26.60550458715595,31.410540824202698,32.57836934495276,42.055636896807755,44.88473256862949,6.924040141555793,20.371474092417557,26.0,-11.783677186003274,-38.42999877929685,-68.87159852315426,-7.988399035439443,-53.6507986512255,-23.209198907368204,32.18287602513362,0.0,-26.040511239784834,15.220799871928682,10,26.100006103515625,35.20001220703125,42.100006103515625,14.100006103515625,-23.200012207031136,2,-0.017005567850334802,-1.1012720818026405,566.5999755859375,-1.2399887695998177,551.0,1.333340599455041,561.0,-0.017005567850334802 4750,2018-10-11,541.7999877929689,549.0,517.2000122070311,536.4000244140625,853739.0,0.0014787205045634355,2.21212195941469,-0.21093627065303355,29.563483533524305,30.597654180781895,28.049822284731135,38.73669858700748,44.11035688829804,6.390604246305315,18.849040758868156,31.799987792968864,-13.562732005144994,-34.770010375976426,-68.08263777575496,-1.4573829761978914,-51.42632407586575,-18.113696676087102,25.600036621093636,49.003923513970946,18.856937519089097,16.656313699889285,10,13.400024414062386,22.50003051757801,49.00001525878895,13.300018310546761,-26.399963378906364,3,-0.03211510478209012,-1.0312519371528026,541.0,-1.1012720818026405,566.5999755859375,-1.2399887695998177,551.0,-0.03211510478209012 4751,2018-10-12,542.4000244140625,553.2000122070311,541.0,552.0,611823.0,0.0011074873285581432,1.0333353678385613,-1.7777853130333174,29.423484936274107,29.261668594559275,23.387735110229983,36.27931223356359,43.253291634191896,6.079281942843295,18.62152977940628,12.200012207031136,-14.914038745110474,-31.809976196289085,-67.81476523653191,4.194812843953741,-49.81237071641044,-13.807581676167729,24.5999755859375,50.19921529720599,17.884359746466686,18.0023945201214,10,10.399993896484375,21.899993896484375,51.39997863769531,12.699981689453125,-36.800018310546875,4,-0.03134218148010692,2.21212195941469,541.7999877929689,-1.0312519371528026,541.0,-1.1012720818026405,566.5999755859375,-0.03134218148010692 4752,2018-10-15,533.2000122070311,542.2000122070311,528.2000122070311,541.7999877929689,479878.0,-0.016961673659528054,1.9787156678138504,0.895833068423151,22.736055413780505,28.65142362360718,26.64179687483056,43.02259665562394,52.17433667449677,15.405671889055725,18.95043810524651,14.200012207031364,-16.65582739715296,-38.049987792968864,-77.34200672623842,1.2420311403006963,-57.6959972596037,-18.403978326334027,23.839990234375136,31.872502209788166,3.6847571582285816,19.646009466634798,10,16.89999389648449,31.10000610351574,60.9499969482423,21.89999389648449,-30.60000610351551,0,-0.020630157067079935,1.0333353678385613,542.4000244140625,2.21212195941469,541.7999877929689,-1.0312519371528026,541.0,-0.020630157067079935 4753,2018-10-16,547.2000122070311,547.2000122070311,535.0,536.0,398328.0,0.026256563539919897,1.1785712339442531,-1.3023306979318483,33.571442973849145,28.738592877156737,8.94181221485178,26.888548393245287,38.23283257102105,1.598774808305393,18.992445166157406,14.0,-18.33520065278958,-21.819989013671943,-61.26345980879273,17.623481781448845,-41.541724411232394,-2.098253616111492,6.0,60.24097862175706,30.385265901092634,19.7217353975604,10,0.6999816894532387,17.10000610351574,46.9499969482423,7.899993896484489,-37.60000610351551,1,-0.0413012355938015,1.9787156678138504,533.2000122070311,1.0333353678385613,542.4000244140625,2.21212195941469,541.7999877929689,-0.0413012355938015 4754,2018-10-17,547.5999755859375,552.4000244140625,544.5999755859375,550.2000122070311,293095.0,0.0007309272112279164,1.228565947911308,-0.2321458738644398,33.571406773158515,29.122023064570207,4.21988108326434,24.549650410576078,37.71023920786956,1.4409083566713434,19.212196234047322,7.800048828125,-20.941327850660173,-19.39002380371096,-58.85624286391453,20.07619525649261,-39.1231333338128,0.343085726390882,-30.399963378906364,84.44434271918433,52.12909923284036,19.733109530101803,10,-5.299957275390625,15.800018310546875,47.950042724609375,8.700042724609375,-40.999969482421875,2,-0.04711466205848969,1.1785712339442531,547.2000122070311,1.9787156678138504,533.2000122070311,1.0333353678385613,542.4000244140625,-0.04711466205848969 4755,2018-10-18,547.7999877929689,551.2000122070311,541.4000244140625,547.0,245181.0,0.000365252403120353,1.5789317292943719,-0.30768327895026726,33.810368443838186,29.97430658240146,1.794340932103978,21.996260406065403,37.21330725029486,1.5600634228177341,19.4982064029257,9.799987792968636,-21.74216685172121,-16.98001098632801,-55.48794860527835,21.527926632622325,-36.23397979580318,2.273957823147157,-29.89597534179711,78.39990234375091,43.84053433453953,19.253968809475175,10,-5.499969482421989,13.700012207031136,49.200012207031136,8.500030517578011,-33.59997558593773,3,-0.05476451381619596,1.228565947911308,547.5999755859375,1.1785712339442531,547.2000122070311,1.9787156678138504,533.2000122070311,-0.05476451381619596 4756,2018-10-19,540.4000244140625,549.5999755859375,532.4000244140625,545.0,363218.0,-0.013508513223448704,1.4927597767339826,-5.7500572213312955,28.72154274707499,30.624216560357198,6.665888744809195,27.44839672857131,44.28871665781685,9.226629399425406,20.708681440150023,17.199951171875,-23.54170495008111,-22.249975585937477,-61.22437418155937,16.724423009684415,-41.73717488374837,-2.762776288126588,-21.806091723632903,50.41324815318327,18.744089499977573,19.487199297810918,10,1.899993896484375,19.199981689453125,57.3499755859375,15.899993896484375,-15.800048828125,4,-0.04626202603729834,1.5789317292943719,547.7999877929689,1.228565947911308,547.5999755859375,1.1785712339442531,547.2000122070311,-0.04626202603729834 4757,2018-10-22,535.4000244140625,543.4000244140625,532.4000244140625,542.7999877929689,368784.0,-0.009252405207459624,1.5581286416896731,1.6086962290688356,30.654211684873687,29.8508334548366,10.30388437368083,30.184027102251775,48.78976093097276,14.406188873041401,22.342175667106336,11.0,-24.235140671073168,-24.829977416992165,-64.28249159480993,14.622536760825597,-44.55623450590099,-5.103720328083341,-16.129969889160293,15.0,-17.348570913737518,19.726257088908856,10,6.699981689453125,22.29998779296875,60.649993896484375,20.899993896484375,-20.200012207031364,0,-0.05565935179618231,1.4927597767339826,540.4000244140625,1.5789317292943719,547.7999877929689,1.228565947911308,547.5999755859375,-0.05565935179618231 4758,2018-10-23,509.6000061035156,525.7999877929689,505.7999877929688,522.0,557037.0,-0.04818830245437922,1.000003051762452,1.6756831434910375,24.012149525991873,29.562682892485036,30.360942059326703,52.35169405341787,73.90968934596322,40.1130201674772,23.964704319090156,29.600036621093693,-25.268785550605912,-46.61999664306643,-89.56620461352759,-3.6737886726052693,-68.09310062829707,-25.146892657835792,42.800018310546875,8.154539322457795,-23.93856877977609,21.473103985230605,10,19.899993896484375,42.399993896484375,85.80000305175781,46.70001220703125,-3.399993896484375,1,-0.013736263571743512,1.5581286416896731,535.4000244140625,1.4927597767339826,540.4000244140625,1.5789317292943719,547.7999877929689,-0.013736263571743512 4759,2018-10-24,508.3999938964844,518.5999755859375,508.20001220703125,511.3999938964844,655720.0,-0.002354811995012973,-5.117691410106812,0.24193560295626879,26.779647252913037,29.253367750194894,29.558754281562983,50.16977508691525,74.56928301360472,41.2215011923729,25.817585097381134,10.39996337890625,-25.181428478342696,-44.040008544921875,-89.90031509089567,1.8202980010518672,-66.97016181790877,-21.109855271934975,43.06802978515623,5.726882610905017,-29.009357190504005,22.93015327298687,10,21.100006103515625,41.79998779296875,87.00001525878906,47.9000244140625,7.000030517578125,2,0.002360370223127184,1.000003051762452,509.6000061035156,1.5581286416896731,535.4000244140625,1.4927597767339826,540.4000244140625,0.002360370223127184 4760,2018-10-25,507.7999877929688,509.20001220703125,492.3999938964844,500.0,921825.0,-0.001180185111563481,2.16980382447271,-2.599995930989602,27.147753889812734,29.00050874503252,27.746510140091402,47.15449383007916,74.17876923265652,41.891616601428666,28.13483755483757,16.800018310546875,-27.714242613952024,-40.810012817382756,-88.20078757173195,6.580761936966439,-64.50540019455735,-17.114625440208158,42.75467517089834,26.92307487106062,-10.07285908962325,23.6953873771746,10,14.60002136230463,35.69999694824213,87.60002136230463,48.50003051757807,-3.399993896484432,3,-0.0023630990907830274,-5.117691410106812,508.3999938964844,1.000003051762452,509.6000061035156,1.5581286416896731,535.4000244140625,-0.0023630990907830274 4761,2018-10-26,511.20001220703125,527.7999877929689,504.3999938964844,514.0,928173.0,0.0066955976679712315,-1.8536535441276218,-0.35897335576508993,31.876141977350343,30.0160739187625,21.741713857975355,40.07552681379207,69.82020512844679,38.56621708380135,29.851505842230512,23.39999389648449,-26.636388862687113,-33.769989013671875,-80.89807772280847,13.358099695464716,-57.33403336824017,-10.20594465910358,37.028463994140566,36.862758942991405,-3.8828247575752926,23.5640443545683,10,11.199996948242188,32.29997253417969,84.59999084472656,45.100006103515625,8.79998779296875,4,0.005868544460802871,2.16980382447271,507.7999877929688,-5.117691410106812,508.3999938964844,1.000003051762452,509.6000061035156,0.005868544460802871 4762,2018-10-29,526.5999755859375,530.2000122070311,513.7999877929689,517.0,558222.0,0.030125123261283138,-1.0500030517578132,-3.428577656675749,31.751820752626074,29.813893671959935,5.930762853685792,20.828925650589554,53.43390841853761,23.248156875524273,31.18958086805411,18.999999999999886,-25.900406740384142,-15.250024414062523,-58.179951253310946,27.6799024251859,-36.71498783368679,6.214939005561746,19.395361323046814,90.47609820842554,49.08047653703166,21.464963419624212,10,-4.1999664306640625,16.200027465820312,70.60003662109375,30.400039672851562,-9.5999755859375,0,-0.0037979492835612527,-1.8536535441276218,511.20001220703125,2.16980382447271,507.7999877929688,-5.117691410106812,508.3999938964844,-0.0037979492835612527 4763,2018-10-30,522.2000122070311,527.0,506.6000061035156,526.7999877929689,632196.0,-0.008355418881306642,7.15999755859375,-0.47916534211566014,39.36651833644607,30.457794956769668,7.165019088395184,22.05967443476004,56.808312372035175,27.660561528313224,33.754922990050815,20.399993896484375,-25.359938678164667,-16.919989013671966,-57.3641309858084,23.524152958464526,-37.14205999974024,3.3020819723963086,21.651510981453157,78.83598908795268,30.873781538794475,20.222070986068235,10,-0.4000091552733238,20.599990844726676,73.25000000000011,34.800003051757926,-13.40002441406233,1,-0.013404825423912081,-1.0500030517578132,526.5999755859375,-1.8536535441276218,511.20001220703125,2.16980382447271,507.7999877929688,-0.013404825423912081 4764,2018-10-31,529.5999755859375,532.7999877929689,521.2000122070311,525.2000122070311,738549.0,0.014170745319654676,1.148146055033425,-0.9565188546559231,43.57893681829306,31.54319144282021,-3.415985143482658,11.434013684874117,48.5250047726945,20.309808906294734,36.29301713763578,11.599975585937727,-23.008992398425562,-7.1000244140625455,-43.320284546205016,29.120235718079925,-25.210154480133724,11.010105652008633,12.193486430866756,92.07917650871273,42.42086925762267,18.11013006607123,10,-8.599990844726562,13.200027465820312,64.90003967285156,28.300033569335938,-30.699981689453125,2,-0.04418422291847168,7.15999755859375,522.2000122070311,-1.0500030517578132,526.5999755859375,-1.8536535441276218,511.20001220703125,-0.04418422291847168 4765,2018-11-01,534.0,537.5999755859375,527.0,530.0,521261.0,0.008308203581758988,-1.1199951171875,0.9090984754955445,45.74897234759426,33.43512806510013,-11.152167571172413,4.990076776040723,43.19073238660667,15.940372952248708,37.417400070263724,10.5999755859375,-22.839220340360725,-1.2399993896484602,-35.24918306134737,32.76918428205039,-18.244591225497857,15.764592446200936,5.817723291991456,89.15669406202977,37.93234401478875,17.004591835849432,11,-16.099990844726562,8.800003051757812,59.550018310546875,25.500015258789062,-31.0,3,-0.03483141495493913,1.148146055033425,529.5999755859375,7.15999755859375,522.2000122070311,-1.0500030517578132,526.5999755859375,-0.03483141495493913 4766,2018-11-02,541.2000122070311,545.7999877929689,538.0,538.4000244140625,488201.0,0.013483168927024503,-3.3332824712205844,0.6999969482421591,54.1322345315485,36.04379727028621,-20.368760530622808,-3.9730583976206617,35.056398966907295,8.580007483534814,37.82144332045739,11.799987792968864,-22.626261378690288,6.950012207031136,-24.99174028116238,38.891764695224595,-9.020864037065621,22.920888451127894,-48.80001831054676,88.26536292190322,33.164127578919235,15.970876244096738,11,-22.100021362304574,1.5999908447266762,51.40000915527355,18.6999969482423,-48.499999999999886,4,-0.06799707590632731,-1.1199951171875,534.0,1.148146055033425,529.5999755859375,7.15999755859375,522.2000122070311,-0.06799707590632731 4767,2018-11-05,527.5999755859375,541.2000122070311,526.5999755859375,541.2000122070311,585641.0,-0.025129409302176886,1.1470584275411617,-4.857177111716778,39.83400203999332,37.80178088295305,-8.93067310896447,8.204679862126909,47.370733488811766,22.267902229335277,37.89084755020308,14.600036621093636,-22.92289895562908,-5.4800231933593295,-36.540545233434386,25.580498846715727,-21.010284213396858,10.050237826678199,-34.13198181152342,53.571375743963465,-0.8433764540886486,15.530261020037528,11,-8.499984741210938,15.200027465820312,65.00004577636719,32.90003967285156,-32.699981689453125,0,-0.014404806553482419,-3.3332824712205844,541.2000122070311,-1.1199951171875,534.0,1.148146055033425,529.5999755859375,-0.014404806553482419 4768,2018-11-06,537.0,537.5999755859375,526.2000122070311,528.0,467483.0,0.01781657477073062,1.235297637569136,-0.6617629239351469,44.97154974827347,39.82310338243754,-15.68468323495631,-3.7171834184200634,36.903125382915164,13.317858026791328,38.93611699354902,11.399963378906364,-21.773792428751563,5.399999999999977,-21.47421294368712,32.274212943687075,-8.037106471843572,18.837106471843526,-42.4853663452148,64.22765639654021,13.049170667839427,13.437106471843562,11,-17.900009155273438,3.4000091552734375,54.70001220703125,23.500015258789062,-37.29998779296875,1,-0.03724394785847296,1.1470584275411617,527.5999755859375,-3.3332824712205844,541.2000122070311,-1.1199951171875,534.0,-0.03724394785847296 4769,2018-11-07,531.7999877929689,541.0,527.4000244140625,539.0,556711.0,-0.009683449175104553,1.4285644219922506,-0.8000013563367929,42.753624790882746,41.557089038111975,-7.617361328102334,0.7992239999779258,40.88864219669688,18.702673685180685,39.254955179420584,13.5999755859375,-20.85973593215158,0.6599884033204262,-25.84923049070676,27.16920729734761,-12.59462104369311,13.914597850333962,-36.259647055419975,28.5713395987876,-18.37218236659133,13.254609447013591,11,-6.699996948242301,5.900009155273324,55.999999999999886,28.7000274658202,-31.39999389648449,2,-0.04324934285059445,1.235297637569136,537.0,1.1470584275411617,527.5999755859375,-3.3332824712205844,541.2000122070311,-0.04324934285059445 4770,2018-11-08,524.4000244140625,542.0,523.4000244140625,536.0,454055.0,-0.013914937098094105,-1.73529543761388,1.6111049887678803,42.75362479088276,42.76569823961558,2.665223670336104,7.197824287893582,46.84702596838065,26.262253399258157,38.418640389037805,18.5999755859375,-16.404114188453832,-5.8699768066405795,-32.046152128958965,20.306198515677806,-18.958064467799773,7.2181108545186135,-27.854490735405193,4.464293012825555,-40.303689178770036,13.088087661159195,11,1.7999725341796875,11.099960327148438,63.39996337890625,36.79998779296875,-32.500030517578125,3,-0.048627058219668395,1.4285644219922506,531.7999877929689,1.235297637569136,537.0,1.1470584275411617,527.5999755859375,-0.048627058219668395 4771,2018-11-09,525.4000244140625,526.4000244140625,518.2000122070311,522.7999877929689,470317.0,0.0019069411774290668,2.5651943158146633,-0.22414155976721425,45.300752957967205,44.271135151320145,4.348627563109403,5.121507994818103,44.329316335428075,25.547462432573866,38.08045117911166,8.200012207031364,-12.406537410727992,-4.0199768066406705,-29.63572831486738,21.595774701586038,-16.82785256075408,8.78789894747274,-27.869401653118985,30.252167646734822,-17.526083928445825,12.807875754113358,11,0.7999725341796875,4.4999847412109375,57.14997863769531,36.899993896484375,-43.000030517578125,4,-0.04263422796571714,-1.73529543761388,524.4000244140625,1.4285644219922506,531.7999877929689,1.235297637569136,537.0,-0.04263422796571714 4772,2018-11-12,522.2000122070311,534.0,521.5999755859375,532.0,476875.0,-0.006090620590663454,-1.2545373838257734,-3.769172985281553,57.51790176036854,46.287955531755976,7.664916755061881,7.858060869777887,45.84642883991944,29.138321196951097,36.95821189756019,12.4000244140625,-8.263687168447632,-6.669989013671966,-32.416043197296176,19.076065169952244,-19.54301610548407,6.203038078140139,-23.704002145447134,16.80673130925598,-34.49720577733603,12.873027091812107,11,9.799987792968864,7.699996948242301,56.9499969482423,44.10000610351574,-42.40002441406233,0,-0.05649176428648628,2.5651943158146633,525.4000244140625,-1.73529543761388,524.4000244140625,1.4285644219922506,531.7999877929689,-0.05649176428648628 4773,2018-11-13,524.5999755859375,531.7999877929689,521.2000122070311,522.4000244140625,320990.0,0.004595870016860237,-3.608709497651332,-0.2244850930787266,59.529404415141165,48.060229709183545,6.304136767386012,3.8769185938092505,41.90504944636439,27.210996591692947,36.30173930987975,10.599975585937727,-4.8830813440006295,-3.1400238037109602,-27.442016085145838,21.161968477723974,-15.291019944428399,9.010972337006478,-25.157885969725783,26.890616224589326,-28.931868539499316,12.150996140717465,11,7.4000244140625,5.3000335693359375,50.85002136230469,43.800048828125,-67.19998168945312,1,-0.05661453120786086,-1.2545373838257734,522.2000122070311,2.5651943158146633,525.4000244140625,-1.73529543761388,524.4000244140625,-0.05661453120786086 4774,2018-11-14,521.7999877929689,527.4000244140625,520.7999877929689,523.0,430518.0,-0.005337376902927349,-3.1250071525303103,-0.545472200643606,58.027527430838475,49.424513607321785,8.807548424165248,4.895949599770006,43.092856485049765,30.31885545015632,36.13699767342802,6.600036621093636,-2.542215292052788,-4.650012207031182,-27.188262976350643,17.88823856228828,-15.91913759169097,6.619113177628606,-21.43074021322201,15.125955598184188,-42.51997023683472,11.269125384659732,11,10.200012207031136,7.900009155273324,53.650009155273324,46.600036621093636,-82.29998779296886,2,-0.04235334630691112,-3.608709497651332,524.5999755859375,-1.2545373838257734,522.2000122070311,2.5651943158146633,525.4000244140625,-0.04235334630691112 4775,2018-11-15,517.7999877929689,526.4000244140625,517.2000122070311,523.0,468352.0,-0.007665772505895618,-1.8750202656951183,4.333299425258441,53.758531373347836,49.38299103418838,11.474590072412525,6.886248795541974,45.47832750425209,34.69920154632939,35.876930837458644,9.200012207031364,-1.1937882336367238,-7.150012207031182,-27.60211946786069,13.302095053798269,-17.376065837445935,3.076041423383572,-16.52212540895755,3.5712858445577527,-54.36120480726801,10.22605363041473,11,11.800018310546761,5.000015258788949,53.850021362304574,52.00003051757801,-85.59997558593761,3,-0.033603697000165855,-3.1250071525303103,521.7999877929689,-3.608709497651332,524.5999755859375,-1.2545373838257734,522.2000122070311,-0.033603697000165855 4776,2018-11-16,515.4000244140625,521.0,515.4000244140625,520.0,427340.0,-0.004634923591125939,-1.4347849162752435,0.8846086129793496,42.51339429239135,49.68070128445483,10.985163257150703,7.712676473798638,46.13811018593867,37.47261032478559,35.22388644183227,5.5999755859375,-0.8377284305624926,-8.299975585937545,-27.810404988463688,11.210453816588597,-18.055190287200617,1.4552391153255257,-13.231719521872037,0.0,-51.59286206485971,9.755214701263085,11,13.29998779296875,7.3999786376953125,44.34999084472656,48.899993896484375,-85.20001220703125,4,-0.04559571091269221,-1.8750202656951183,517.7999877929689,-3.1250071525303103,521.7999877929689,-3.608709497651332,524.5999755859375,-0.04559571091269221 4777,2018-11-19,505.6000061035156,519.2000122070311,505.6000061035156,515.0,437387.0,-0.019014392406535352,-1.8936201987539487,2.043487779635379,39.6508666499493,49.08951427352992,19.373649361535172,15.98525507010379,54.08687787285089,47.69187472765793,34.71548013150068,13.600006103515511,-1.3499591338865002,-16.60999298095703,-36.89448130751953,3.6744953456054077,-26.75223714423828,-6.467748817675783,-2.5590675533096032,0.0,-46.157895498586285,10.142244163281225,11,18.199996948242188,16.800003051757812,52.95001220703125,58.70001220703125,-76.39999389648438,0,-0.04588609953909162,-1.4347849162752435,515.4000244140625,-1.8750202656951183,517.7999877929689,-3.1250071525303103,521.7999877929689,-0.04588609953909162 4778,2018-11-20,502.6000061035156,506.3999938964844,497.20001220703125,502.7999877929688,559939.0,-0.0059335442321687415,1.4864835885402277,0.021274661628022502,32.1899980473586,47.91577796869391,18.976424956760184,19.430137084266676,55.143254276311154,51.05961117599077,33.31928218775766,9.199981689453125,-3.673579898143089,-19.25999298095701,-40.670895852443095,2.1509098905290784,-29.965444416700052,-8.554541545213965,43.19998168945324,17.88076726415075,-21.540248803760857,10.705451435743054,11,17.0,19.800003051757812,54.600006103515625,61.70001220703125,-61.100006103515625,1,-0.045364142526195916,-1.8936201987539487,505.6000061035156,-1.4347849162752435,515.4000244140625,-1.8750202656951183,517.7999877929689,-0.045364142526195916 4779,2018-11-21,509.6000061035156,510.0,503.3999938964844,505.3999938964844,357615.0,0.013927576432536393,1.64000244140625,-21.001983824196685,34.43877819129618,46.9919061242954,9.494655622585924,13.201496110238622,46.03457646876234,44.54842773484461,31.72539551948772,7.399993896484375,-3.2524981978270944,-12.319993591308616,-33.57825913022987,8.938271947612577,-22.94912636076924,-1.6908608218479912,35.227982177734475,42.46571476945651,8.950269941668012,10.629132769460604,11,6.0,12.800003051757812,46.5,54.70001220703125,-80.89999389648438,2,-0.10243330373200155,1.4864835885402277,502.6000061035156,-1.8936201987539487,505.6000061035156,-1.4347849162752435,515.4000244140625,-0.10243330373200155 4780,2018-11-22,506.6000061035156,510.7999877929688,504.6000061035156,510.7999877929688,182655.0,-0.005886970102175759,1.9523851044504468,-0.9999927339311021,26.684626252115677,44.92344760142301,10.844620404786838,16.977428652946173,47.066779500624534,48.0343423889899,29.5545407990339,6.199981689453182,-4.279827803511125,-15.259994506835938,-36.69212127662297,6.172132262951038,-25.976057891729397,-4.543931121942421,37.27542265625004,39.49579293171496,12.372717402945625,10.716063384893499,11,9.0,15.199996948242188,46.25,57.70001220703125,-61.70001220703125,3,-0.13245164882569072,1.64000244140625,509.6000061035156,1.4864835885402277,502.6000061035156,-1.8936201987539487,505.6000061035156,-0.13245164882569072 4781,2018-11-23,514.2000122070311,514.7999877929689,505.7999877929688,506.7999877929688,163742.0,0.015001985811193608,1.0930291975982886,-1.7619182561307258,40.17597289392756,42.9965666162629,1.663781731052154,10.133235013773742,37.84975469858625,40.98534485461448,28.789024036751737,9.000000000000057,-4.548597182892763,-7.8099884033204034,-28.968221065023613,13.348244258382806,-18.389104734172065,2.7691279275312013,28.741908221679864,77.27272727272717,51.28535298253961,10.579116330851617,11,0.2999877929688637,6.799972534179801,37.6999969482423,50.10000610351574,-53.999999999999886,4,-0.15947101916245077,1.9523851044504468,506.6000061035156,1.64000244140625,509.6000061035156,1.4864835885402277,502.6000061035156,-0.15947101916245077 4782,2018-11-26,524.5999755859375,524.5999755859375,516.0,516.7999877929689,271126.0,0.020225521454711792,1.205125396142259,1.0540489269395183,41.040430563138436,40.9422361882626,-9.342398605974608,-0.44717262906124233,25.830013928396966,31.154557826198015,27.86091947407656,10.399963378906364,-4.074205817910524,2.689974975585983,-18.39569710955425,23.775647060726158,-7.852861066984133,13.232811018156099,17.427106678339896,100.0,75.59256179056774,10.542836042570096,11,-12.299957275390625,-5.4999847412109375,26.35003662109375,39.700042724609375,-47.699981689453125,0,-0.17994656456754277,1.0930291975982886,514.2000122070311,1.9523851044504468,506.6000061035156,1.64000244140625,509.6000061035156,-0.17994656456754277 4783,2018-11-27,515.2000122070311,531.2000122070311,512.5999755859375,524.7999877929689,387854.0,-0.01791834505597778,-1.513510169743143,-1.2307680269181582,38.6920902756815,38.79385428213405,-1.5824552937900762,8.855505925883335,33.48691915260531,41.0045602609182,26.418899705627062,18.600036621093636,-4.315423691740534,-6.359988403320472,-27.656720459207918,14.936743652566975,-17.008354431264138,4.2883776246232514,25.930528656101387,42.446081073515245,17.798432994665497,10.648366027943714,11,-0.9999999999998863,3.899978637695426,34.6999969482423,49.10000610351574,-40.10000610351551,1,-0.16692546188341528,1.205125396142259,524.5999755859375,1.0930291975982886,514.2000122070311,1.9523851044504468,506.6000061035156,-0.16692546188341528 4784,2018-11-28,506.20001220703125,518.0,504.7999877929688,517.2000122070311,487497.0,-0.01746894368547347,1.0952440926573317,1.1458362473455608,37.86663878033659,37.02808843846613,5.556278899969925,16.87789249310788,40.71939785726772,50.57927865245995,25.548244298066603,13.200012207031193,-6.0377063164736455,-14.189990234375045,-36.18652782828576,7.806547359535671,-25.188259031330404,-3.1917214374196874,34.05191808297923,6.015059159344196,-20.310490345552854,10.998268796955362,11,8.0,12.899978637695312,34.54998779296875,52.399993896484375,-32.0,2,-0.1278151138814464,-1.513510169743143,515.2000122070311,1.205125396142259,524.5999755859375,1.0930291975982886,514.2000122070311,-0.1278151138814464 4785,2018-11-29,515.4000244140625,521.0,508.3999938964844,508.3999938964844,334023.0,0.018174658208559125,-2.599986049167964,-0.6363664106889271,43.99037667984452,37.19219759262759,-4.4923924255462,6.548726139667224,29.699823133713608,41.99734996503889,24.9260825656202,14.79998779296875,-8.086332823377347,-4.0599792480468295,-25.18938657602439,17.069428079930788,-14.62468291203561,6.504724415941951,23.990867514288425,40.151616736564236,13.731099659018028,10.564703663988805,11,-1.20001220703125,3.6999664306640625,24.449966430664062,43.199981689453125,-34.9000244140625,3,-0.16821887485472475,1.0952440926573317,506.20001220703125,-1.513510169743143,515.2000122070311,1.205125396142259,524.5999755859375,-0.16821887485472475 4786,2018-11-30,504.3999938964844,516.5999755859375,504.3999938964844,516.4000244140625,631303.0,-0.021342704688622427,-1.0333251105623613,-1.7142826002607061,40.219760319395355,37.25540800034383,5.34530794691409,15.44216101067741,39.005095671555864,53.39490915548129,24.986264486269995,12.199981689453125,-10.214949004751361,-13.220008850097656,-32.724988845093094,6.284971144897781,-22.972498847595375,-3.4675188525999374,34.147080437440195,0.0,-26.494957034413616,9.752489997497733,11,9.800018310546875,17.100006103515625,28.550003051757812,47.50001525878906,-28.5,4,-0.11796193639964814,-2.599986049167964,515.4000244140625,1.0952440926573317,506.20001220703125,-1.513510169743143,515.2000122070311,-0.11796193639964814 4787,2018-12-03,520.0,528.4000244140625,513.4000244140625,517.2000122070311,496360.0,0.030927847526336594,-1.884625542129078,-0.23333172268748228,47.79271701464142,38.98904344115302,-8.937077468477298,-0.7972869513001797,21.83087284059775,38.386177305880665,24.198481966555686,24.000030517578125,-11.329499703528768,2.7599960327148665,-16.215260484412397,21.73525254984213,-6.727632225848765,12.247624291278498,17.720133091386742,58.20893822813721,30.451890130238034,9.487628258563644,12,-2.6999969482421875,1.5,12.949996948242188,31.900009155273438,-47.29998779296875,0,-0.11499997652493987,-1.0333251105623613,504.3999938964844,-2.599986049167964,515.4000244140625,1.0952440926573317,506.20001220703125,-0.11499997652493987 4788,2018-12-04,517.0,521.5999755859375,514.5999755859375,519.7999877929689,414226.0,-0.005769230769230749,1.187512517047026,-1.0,47.70115446518505,40.46264080491845,-4.112054017904029,0.6614510825024809,22.99591138571236,41.90533446892084,23.35052550301644,7.0,-11.277421175599727,0.7599960327148665,-15.782687948413695,17.30268001384343,-7.5113459578493575,9.031338023279147,19.90973067369964,52.499958674165505,22.18905954332019,8.271341990564267,12,0.8000030517578125,4.5,15.600006103515625,34.90000915527344,-17.0,1,-0.07756287447488519,-1.884625542129078,520.0,-1.0333251105623613,504.3999938964844,-2.599986049167964,515.4000244140625,-0.07756287447488519 4789,2018-12-05,508.7999877929688,513.2000122070311,504.7999877929688,507.20001220703125,340944.0,-0.015860758620950044,-1.6249976158232973,-0.5714223433242478,45.85635265963841,42.592832627976534,4.428215557678584,7.431003562995841,29.414823898251996,50.57251136740575,22.9575935523955,12.200012207031193,-10.326384762088992,-6.290016174316349,-21.415300771489512,8.835268422856814,-13.852658472902874,1.2726261242702321,27.31554851139748,18.3332845900416,-14.725490205129944,7.562642298586569,12,9.000015258789006,12.700012207031193,23.500015258789006,43.10002136230463,4.200012207031193,2,-0.0662342423309289,1.187512517047026,517.0,-1.884625542129078,520.0,-1.0333251105623613,504.3999938964844,-0.0662342423309289 4790,2018-12-06,498.8999938964844,506.6000061035156,495.70001220703125,506.0,574841.0,-0.019457535640729495,1.6264987590771212,-4.437571526664983,42.894044078315304,42.894840537352955,14.663077690490354,16.150701935691814,37.369060933358014,60.84533003788022,22.543698019669208,13.099975585937557,-8.660117457309866,-14.915008544921875,-31.004266025053198,1.174248935209448,-22.95963728498748,-6.8703798048562135,36.43723192593518,9.785873073053642,-26.320492599371732,8.04462874006566,12,14.550018310546875,21.850006103515625,33.0,53.00001525878906,11.70001220703125,3,-0.04950888352702221,-1.6249976158232973,508.7999877929688,1.187512517047026,517.0,-1.884625542129078,520.0,-0.04950888352702221 4791,2018-12-07,503.0,509.7999877929688,496.1000061035156,499.3999938964844,416079.0,0.008218092109991693,-1.686275741772966,-0.5070426772919326,48.82246093874177,43.75951057908666,9.842297301598478,10.842393147917164,31.34371906165245,57.14896865922822,21.769328370310568,13.699981689453182,-7.5094719902836005,-9.695001220703148,-25.50484804413918,6.114845602732828,-17.599924632421107,-1.7900778089851315,30.751737277804068,22.32411335736164,-17.591467282210587,7.904923411717994,12,10.45001220703125,17.75,27.350006103515625,48.90000915527344,14.5999755859375,4,-0.04473161033797213,1.6264987590771212,498.8999938964844,-1.6249976158232973,508.7999877929688,1.187512517047026,517.0,-0.04473161033797213 4792,2018-12-10,492.70001220703125,498.0,492.5,493.3999938964844,600695.0,-0.020477112908486528,-8.999944513802191,-0.1944390285254101,45.794394461927304,44.548655488669525,16.92081463255431,19.83599998655768,39.3977984701379,67.81915855496663,21.65331004471154,10.5,-5.697981988209676,-18.519989013671875,-36.01110146701717,-1.0288765603265233,-27.265545240344522,-9.774432786999228,39.529656067941914,0.6873277485768938,-40.27989127009366,8.745556226672676,12,17.75,24.54998779296875,38.24998474121094,59.19999694824219,23.89996337890625,0,-0.03409786461196096,-1.686275741772966,503.0,1.6264987590771212,498.8999938964844,-1.6249976158232973,508.7999877929688,-0.03409786461196096 4793,2018-12-11,494.8999938964844,499.0,493.5,496.0,429786.0,0.0044651545259728476,-1.820517234633593,1.571478397349261,43.48980647686475,45.17345189939488,12.894439563815467,16.123547675414045,35.324469640937195,65.94206152445827,21.479269544763067,6.29998779296875,-5.711828203201094,-14.835008239746116,-32.58428428128718,2.9142678017949493,-23.709646260516706,-5.960370218975584,34.94589428199038,11.594166575752904,-27.977962410818737,8.874638020770545,12,15.550018310546875,22.350006103515625,36.05000305175781,57.00001525878906,30.30001831054676,1,-0.04485751053392939,-8.999944513802191,492.70001220703125,-1.686275741772966,503.0,1.6264987590771212,498.8999938964844,-0.04485751053392939 4794,2018-12-12,499.70001220703125,503.0,495.20001220703125,497.6000061035156,365912.0,0.009698966194674918,-1.2608680268378012,-1.9090858648911084,46.992155624241555,45.506982893216765,7.90693133863283,10.10083824435526,28.62957056409084,61.4865378345861,21.14959289637844,8.100006103515625,-6.56206860935697,-8.929991149902321,-26.263509017598153,8.403526717793568,-17.596750083750294,-0.2632322160543481,27.905122680734962,41.61859703714666,1.952673448130895,8.666758933847944,12,10.75,17.54998779296875,30.04998779296875,52.19999694824219,29.29998779296875,2,0.0006003357727444314,-1.820517234633593,494.8999938964844,-8.999944513802191,492.70001220703125,-1.686275741772966,503.0,0.0006003357727444314 4795,2018-12-13,500.3999938964844,507.0,498.20001220703125,504.3999938964844,296526.0,0.0014008038270032497,-1.095244323342416,-1.904756368709401,43.599246855315265,45.88248139720787,5.42603963174156,8.46443062595199,26.480894458885587,60.86398334967612,20.48171536930188,8.79998779296875,-6.547241459189081,-7.360009765625023,-24.501206368904036,9.78118683765399,-15.93060806726453,1.210588536014484,25.09883289801587,45.66473682539331,10.311509111679534,8.570598301639498,12,10.050018310546875,16.850006103515625,31.0,51.50001525878906,28.600006103515625,3,0.02517986861950705,-1.2608680268378012,499.70001220703125,-1.820517234633593,494.8999938964844,-8.999944513802191,492.70001220703125,0.02517986861950705 4796,2018-12-14,491.8999938964844,498.0,489.7999877929688,498.0,337889.0,-0.01698641107849086,1.688525902393858,1.5250015258789062,34.5609142709598,44.41228109235435,13.372732605287013,15.930355306628826,33.47448417985345,69.42789744725815,19.878914568581628,10.600006103515568,-6.003841306453069,-14.685008239746082,-32.81439915280146,3.444382673309235,-23.74970369627374,-5.620312783218424,31.618903290345884,12.209329146040412,-14.348265284380497,9.064695456527668,12,13.79998779296875,20.0,38.94999694824219,60.00001525878906,35.500030517578125,4,0.03801588216926577,-1.095244323342416,500.3999938964844,-1.2608680268378012,499.70001220703125,-1.820517234633593,494.8999938964844,0.03801588216926577 4797,2018-12-17,482.3999938964844,488.2999877929688,480.7999877929688,488.2999877929688,469767.0,-0.019312868708835973,1.5423755114285371,0.9672111464091946,34.528297704071164,42.948630341119475,18.973548007764236,24.878695086533867,41.64900336514279,78.95318552555409,18.92092595247336,11.100006103515568,-6.973406500221245,-23.02500762939451,-44.14241251742601,-1.907602741363064,-33.5837100734102,-12.466305185378758,38.42139053883693,6.106890679563046,-17.67914178592705,10.558702444015724,12,14.600006103515625,25.0,45.65000915527344,69.50001525878906,43.80001831054676,0,0.07296845384497774,1.688525902393858,491.8999938964844,-1.095244323342416,500.3999938964844,-1.2608680268378012,499.70001220703125,0.07296845384497774 4798,2018-12-18,479.7999877929688,486.20001220703125,478.0,481.0,441464.0,-0.00538973079687366,-2.4166804419973804,0.2033921099047631,36.74698056864402,41.93647788656454,17.5917664292611,27.07094160639764,42.363077030728334,81.50932883279887,17.5718151637231,8.20001220703125,-6.809551441943313,-24.485012817382767,-48.506522637372484,-0.46350299739310685,-36.495767727377654,-12.474257907387937,37.0192569781172,6.206854458513127,-19.008050117369116,12.010754909994839,12,14.100006103515568,25.100006103515625,51.15001678466791,72.10002136230463,52.20001220703119,1,0.07669860093628778,1.5423755114285371,482.3999938964844,1.688525902393858,491.8999938964844,-1.095244323342416,500.3999938964844,0.07669860093628778 4799,2018-12-19,457.3999938964844,474.7999877929688,454.5,473.5,1108106.0,-0.04668610768316628,1.171123814994746,13.41653527287587,24.290770787864716,39.86944752095892,35.686760074550364,47.81102410040802,63.40325475478312,103.16632965280348,16.899666588108953,25.299987792968807,-9.369838294893839,-44.275006103515636,-75.97962620216163,-12.57038600486959,-60.1273161528386,-28.422696054192613,54.76094150207132,5.523797898065476,-17.066342641820285,15.852310049323016,12,24.75,35.45001220703119,73.55001068115234,94.50001525878906,62.000030517578125,2,0.1482291631291337,-2.4166804419973804,479.7999877929688,1.5423755114285371,482.3999938964844,1.688525902393858,491.8999938964844,0.1482291631291337 4800,2018-12-20,439.5,454.6000061035156,439.5,452.3999938964844,958225.0,-0.03913422416996226,-1.3410873252631255,0.8012415531735426,22.890558135230364,36.98812498723543,49.477900082032136,63.691818348136565,79.68160657875728,120.22447339314385,16.46574305682938,17.899993896484375,-12.498533617763485,-58.81999969482422,-100.8499973607095,-16.790002028938943,-79.83499852776686,-37.80500086188158,64.5884044427579,0.0,-24.396425574397142,21.01499883294264,12,33.75,45.85000610351557,91.3499984741211,112.40000915527344,94.0999755859375,3,0.2036405005688282,1.171123814994746,457.3999938964844,-2.4166804419973804,479.7999877929688,1.5423755114285371,482.3999938964844,0.2036405005688282 4801,2018-12-21,432.20001220703125,441.0,431.0,437.6000061035156,1500561.0,-0.016609756070463555,-1.5640965448705157,0.4186043760808314,10.59245212930034,33.07679806138799,51.04688154136346,68.02106436147528,85.22234712340003,126.48791098951847,16.50305422292334,10.0,-15.323313290851559,-62.019987487792946,-112.64648625135567,-11.393488724230224,-87.3332368695743,-36.706738106011585,61.5542475248854,2.094262587571618,-17.280508939657707,25.313249381781358,12,36.79998779296875,48.89999389648432,93.99999237060547,119.69999694824219,90.20001220703125,4,0.2239703495116976,-1.3410873252631255,439.5,1.171123814994746,457.3999938964844,-2.4166804419973804,479.7999877929688,0.2239703495116976 4802,2018-12-27,430.20001220703125,437.20001220703125,427.8999938964844,433.5,542214.0,-0.004627487143711528,-1.3544277392338953,0.6111095412750711,10.688398285486514,29.432197151234856,48.331490483568984,65.96847995375526,85.70017710072057,127.47391544968241,17.47910874101181,9.300018310546875,-17.334279222603243,-59.29998931884768,-115.31596354334181,-3.284015094353549,-87.30797643109474,-31.292002206600614,52.25848077314038,3.945141660668717,-10.775223640926406,28.00798711224707,12,37.24998474121094,49.349990844726506,95.54999542236328,121.69999694824219,97.39996337890625,3,0.22594144455824505,-1.5640965448705157,432.20001220703125,-1.3410873252631255,439.5,1.171123814994746,457.3999938964844,0.22594144455824505 4803,2018-12-28,429.20001220703125,434.6000061035156,427.2999877929688,433.8999938964844,317886.0,-0.002324500166491772,1.3934462315831417,1.4242421440065105,11.434102108552736,25.481302316158324,43.61886348426464,63.44825276432414,84.68367224684903,127.5332272932194,19.066240212584116,7.300018310546818,-20.90118649597855,-55.99998931884767,-116.71554297055377,4.715564332858378,-86.35776614470069,-25.642212492994645,42.34678095640294,4.000051398026196,-9.839337414124852,30.35777682585303,12,37.949981689453125,50.04998779296875,93.89999389648438,122.69999694824219,101.99999999999989,4,0.22600185750509816,-1.3544277392338953,430.20001220703125,-1.5640965448705157,432.20001220703125,-1.3410873252631255,439.5,0.22600185750509816 4804,2019-01-02,441.5,442.5,424.0,427.0,449543.0,0.02865793905671099,1.2424242424242424,-3.0851184021713016,22.821958449255405,23.172714715485004,24.803346970748805,48.54131146482956,70.45563658315803,114.26191585312438,19.978640111299285,18.5,-23.308730707186157,-40.465000915527355,-103.32605532691832,22.396053495863555,-71.89552812122281,-9.0344737098319,21.197432089341135,57.189531076562204,41.067830987510206,31.430527205695466,1,19.5,36.10000610351557,79.50000762939453,110.40000915527344,82.29998779296886,2,0.20498301245753114,1.3934462315831417,429.20001220703125,-1.3544277392338953,430.20001220703125,-1.5640965448705157,432.20001220703125,0.20498301245753114 4805,2019-01-03,428.70001220703125,440.0,428.70001220703125,440.0,309920.0,-0.028992044831186337,1.0,-0.7793095029633621,17.49779728625667,21.276812828295768,29.461282353241984,57.458860741828005,81.13263938075539,125.9200646319548,21.19149635300485,12.79998779296875,-26.23409953698922,-48.92998809814452,-114.00176448159527,16.14178828530629,-81.46587628986993,-16.394099906419115,26.257933464441635,25.40547138935811,9.652422337465293,32.535888191725405,1,27.449981689453125,48.89999389648432,90.29999542236328,123.19999694824219,92.29998779296875,3,0.21156988482479844,1.2424242424242424,441.5,1.3934462315831417,429.20001220703125,-1.3544277392338953,430.20001220703125,0.21156988482479844 4806,2019-01-04,444.8999938964844,445.0,430.8999938964844,430.8999938964844,427698.0,0.037788619613170704,-1.0142865862165178,-1.2389393914842362,30.116451803648445,20.786607728248804,6.585799163604122,38.549169677953614,63.19270598244009,108.69278815383802,22.046994202986724,16.29998779296875,-30.02437097979174,-29.75500640869143,-95.11345876861151,35.60344595122871,-62.434232588651525,2.9242197712686675,3.8663626406939215,99.52378045944941,78.48325949691144,32.67922617996007,1,10.20001220703125,32.70001220703119,73.80001068115234,106.09999084472656,85.69998168945312,4,0.19937060666737416,1.0,428.70001220703125,1.2424242424242424,441.5,1.3934462315831417,429.20001220703125,0.19937060666737416 4807,2019-01-07,460.20001220703125,460.5,441.7999877929688,447.0,657324.0,0.03438979213406501,1.710149093980947,0.9428580147879464,36.98424875794792,20.812970860393676,-13.627533707853331,19.541270453769698,46.455839083013075,92.38972591963409,23.442873623144116,18.700012207031193,-33.50371654816428,-11.464988708496094,-73.4746321135267,50.54465469653451,-42.469810411011395,19.539832994019207,-36.20001220703125,99.17811563570206,73.76427103720572,31.004821702515304,1,-10.800018310546875,17.399993896484318,57.54998016357422,88.89997863769531,73.59997558593761,0,0.1351586496243924,-1.0142865862165178,444.8999938964844,1.0,428.70001220703125,1.2424242424242424,441.5,0.1351586496243924 4808,2019-01-08,476.8999938964844,477.6000061035156,460.1000061035156,460.20001220703125,945690.0,0.03628852943606664,-1.0710066651137007,1.2651489580106257,42.148749734915185,22.797190743399284,-34.39962837334946,-0.33406509640758486,29.315178300323055,74.83749538022278,24.50124914680016,17.5,-35.12293933096703,7.239993286132801,-51.08111942496339,65.56110599722899,-21.920563069415266,36.40054964168087,-52.16999389648436,98.69400722514968,72.21815209727103,29.16055635554808,1,-26.099990844726562,0.7000122070311932,38.800010681152344,70.30000305175781,40.89999389648449,1,0.10631155868804232,1.710149093980947,460.20001220703125,-1.0142865862165178,444.8999938964844,1.0,428.70001220703125,0.10631155868804232 4809,2019-01-09,475.1000061035156,481.7999877929688,474.6000061035156,480.0,698756.0,-0.003774350631171264,-1.4406742839999986,-0.29341312988258944,41.35338330180753,24.84861576190786,-33.32984459905106,-1.2524598474955155,30.683171035212638,75.84914465164661,24.860550578884812,7.199981689453182,-36.309434357674604,7.12500457763673,-48.310673687032136,62.56068284230565,-20.59283455469773,34.84284370997119,-48.255205859374996,87.38232623363477,60.71748430056786,27.717839132334454,1,-22.20001220703125,1.100006103515625,41.54999542236328,70.19999694824219,48.499969482421875,2,0.11808041545529324,-1.0710066651137007,476.8999938964844,1.710149093980947,460.20001220703125,-1.0142865862165178,444.8999938964844,0.11808041545529324 4810,2019-01-10,474.20001220703125,477.2999877929688,468.6000061035156,474.0,419204.0,-0.0018943251629600644,1.7187598348226327,-0.04081886860609231,43.61932522889847,28.51826832852987,-30.161861332989417,-2.4219817847072704,31.151148013053557,75.73360402946491,24.811705481908003,8.699981689453182,-37.93778380910567,7.460009765624989,-46.14514447838383,61.06516400963375,-19.34256735637939,34.26258688762937,-44.057900709960904,85.06880845331011,54.23836824750146,26.80257712200438,1,-21.300018310546875,2.0,42.449989318847656,71.09999084472656,61.39996337890625,3,0.10459716218708737,-1.4406742839999986,475.1000061035156,-1.0710066651137007,476.8999938964844,1.710149093980947,460.20001220703125,0.10459716218708737 4811,2019-01-11,480.5,481.70001220703125,474.20001220703125,475.2999877929688,457259.0,0.013285507445786937,-1.0270370584208313,25.99847421422004,49.29889476743676,32.80832349319101,-32.285108861439994,-11.061152382476678,24.373832738227748,68.45079220725313,24.92953875400557,7.5,-35.85247364421258,14.884997558593739,-36.41068252442483,66.18067764161225,-10.762842482915516,40.532837600102994,-47.25841592517577,96.75003051757798,60.198345422969446,25.647840041509266,1,-27.600006103515625,-4.29998779296875,36.150001525878906,62.99998474121094,54.700012207031136,4,0.08428720083246621,1.7187598348226327,474.20001220703125,-1.4406742839999986,475.1000061035156,-1.0710066651137007,476.8999938964844,0.08428720083246621 4812,2019-01-14,475.8999938964844,479.5,471.2999877929688,479.5,323062.0,-0.009573373784631856,3.5555546136565614,-0.6923072408652963,48.581819456999796,36.935847643018455,-22.932424007859595,-8.20496759828768,27.936754624071796,71.93863837910351,24.896948268949064,9.200012207031193,-31.928936981566153,11.124992370605469,-38.83603147286533,61.08601621407627,-13.85551955112993,36.10550429234087,-39.74490559857145,72.8110650925019,31.081686464793258,24.98051192173539,1,-23.0,0.300018310546875,41.95001220703125,67.59999084472656,59.30001831054676,0,0.11494007646772775,-1.0270370584208313,480.5,1.7187598348226327,474.20001220703125,-1.4406742839999986,475.1000061035156,0.11494007646772775 4813,2019-01-15,472.70001220703125,481.0,472.70001220703125,479.0,212212.0,-0.00672406331265718,-1.634921865160484,1.749993642182003,56.46662372360698,40.67414378461308,-14.430590385035998,-7.1183922876819,30.182931271326197,74.01252868091296,24.915633993843844,8.29998779296875,-25.768529056518275,9.035009765624977,-39.05950728960261,57.12952682085256,-15.012248761988815,33.08226829323877,-33.80622993941495,31.060695385596937,-14.61854814432359,24.047258527613778,1,-17.45001220703125,0.0999755859375,46.699989318847656,70.79997253417969,67.29998779296875,1,0.12925740217492798,3.5555546136565614,475.8999938964844,-1.0270370584208313,480.5,1.7187598348226327,474.20001220703125,0.12925740217492798 4814,2019-01-16,500.0,507.3999938964844,470.0,470.0,2108112.0,0.05775330460751493,-1.4933329264322917,-4.76191398870363,73.68835240783181,46.91753879812143,-36.38606800262437,-36.25348863182592,1.9881418501738608,45.77208684208915,25.634789802615792,37.399993896484375,-18.36505896464888,36.31999816894529,-11.822001943276462,84.46199828116704,12.248998112834386,60.390998225056194,-58.53184540086255,80.92784478188577,28.253088855542003,24.07100005611088,1,-30.850006103515625,-31.399993896484432,19.650001525878906,42.80000305175781,46.0,2,0.03559997558593775,-1.634921865160484,472.70001220703125,3.5555546136565614,475.8999938964844,-1.0270370584208313,480.5,0.03559997558593775 4815,2019-01-17,513.0,513.0,497.0,501.3999938964844,772776.0,0.026000000000000023,1.7586192381658945,0.3866668701171875,80.2848751660853,52.49180806061442,-40.4213090672194,-50.86921928344174,-11.915895153296447,31.856164315408478,26.835640759403883,16.0,-10.403648594779213,48.68999786376952,-1.7501996080541176,99.13019533559316,23.46989912785773,73.91009659968131,-66.25729825707481,100.0,39.23649341506183,25.220098735911808,1,-35.600006103515625,-44.5,6.650001525878906,29.800003051757812,35.0,3,0.020662720440423943,-1.4933329264322917,500.0,-1.634921865160484,472.70001220703125,3.5555546136565614,475.8999938964844,0.020662720440423943 4816,2019-01-18,510.6000061035156,520.7999877929689,508.6000061035156,513.0,667537.0,-0.004678350675408116,-2.812497913835479,-0.20689591669757884,80.04486406780472,57.27632087282072,-30.97952155496705,-49.53618168010945,-10.698579109110653,33.285046913949145,27.651777089588396,12.199981689453239,-4.202768734065899,45.355003356933594,-7.855772211587919,98.56577892545516,18.749615572672838,71.96039114119435,-57.23157453488295,79.92129106207186,11.476148507897094,26.60538778426078,1,-20.15000915527338,-38.20001220703119,6.5,32.19999694824219,37.399993896484375,4,0.04896194513039931,1.7586192381658945,513.0,-1.4933329264322917,500.0,-1.634921865160484,472.70001220703125,0.04896194513039931 4817,2019-01-21,517.5999755859375,518.7999877929689,511.3999938964844,511.3999938964844,426435.0,0.013709301603499702,-1.3871018551789343,-2.583332273692509,81.61661240586584,61.661638947370804,-32.386872646845404,-56.66930974585853,-18.385833534643893,25.258589682572392,27.959271529568852,8.199981689453239,4.821805858817129,50.5949737548828,-7.141057224551787,108.33100473431739,21.72695826516548,79.46298924460012,-56.13975727038451,93.70076185830449,16.397210476315934,28.86801548971731,1,-22.899978637695256,-45.19998168945307,-0.499969482421875,25.200027465820312,29.0,0,0.03400316354568966,-2.812497913835479,510.6000061035156,1.7586192381658945,513.0,-1.4933329264322917,500.0,0.03400316354568966 4818,2019-01-22,516.5999755859375,521.2000122070311,514.4000244140625,516.5999755859375,466739.0,-0.0019319939087477644,-2.090972145155869,0.0,79.22180814328503,65.86924170753497,-28.12036591973805,-55.62279868990174,-18.40194613719609,25.282927121024386,28.160843396447444,6.799987792968636,11.660071313825767,47.754974365234375,-13.90986138566484,109.41981011613353,16.922556489784768,78.58739224068398,-48.0189849330946,91.01555561648493,10.70638911492091,30.83241787544959,1,-21.69996643066412,-43.99996948242193,-2.749969482421875,26.200027465820312,28.4000244140625,1,0.03600471835097774,-1.3871018551789343,517.5999755859375,-2.812497913835479,510.6000061035156,1.7586192381658945,513.0,0.03600471835097774 4819,2019-01-23,525.2000122070311,525.5999755859375,512.7999877929689,515.4000244140625,545315.0,0.016647381005659767,1.415111505219678,100.0,88.81740018560983,70.89125003605845,-32.25870098313976,-62.06510093124905,-27.771474641372947,15.71539731531982,27.301544586791792,12.799987792968636,17.302082478717125,52.965010070800645,-13.331260833857186,119.26128097545848,19.81687461847173,86.11314552312956,-49.25235853660189,98.60152545338876,10.878660935655077,33.14813545232892,1,-27.400024414062386,-50.400024414062386,-11.350006103515511,17.599990844726676,20.399963378906364,2,0.02817971715342371,-2.090972145155869,516.5999755859375,-1.3871018551789343,517.5999755859375,-2.812497913835479,510.6000061035156,0.02817971715342371 4820,2019-01-24,529.0,548.5999755859375,525.7999877929689,534.0,995505.0,0.007235315507705842,-2.9999892921008424,-0.510204717151529,87.57822009050554,75.14450840528832,-30.69583072039825,-61.99468052130379,-32.07410394742601,10.90270955390281,26.16436617024491,23.399963378906364,21.475758784914717,52.28999786376954,-16.729222819912025,121.30921854745111,17.780387521928787,86.7996082056103,-45.10797482308942,51.00002365114109,-33.7747850951002,34.50961034184077,1,-19.70001220703125,-42.70001220703125,-15.149993896484375,11.400009155273438,20.0,3,0.032136105860113506,1.415111505219678,525.2000122070311,-2.090972145155869,516.5999755859375,-1.3871018551789343,517.5999755859375,0.032136105860113506 4821,2019-01-25,529.0,530.2000122070311,523.4000244140625,527.5999755859375,468481.0,0.0,2.578894956633627,-0.2800048828125,85.61079122735742,79.25883860199473,-25.80643308818958,-57.30910241263888,-32.61934676075168,9.850987782571337,24.618881281251014,6.799987792968636,26.32321255585191,47.44999847412112,-22.00190643587348,116.90190338411571,12.724046019123762,82.17595092911841,-33.46054374946459,47.311867652089596,-34.16872588375603,34.72595245499731,1,-19.70001220703125,-42.70001220703125,-15.149993896484375,8.699996948242188,30.5999755859375,4,0.03591682419659725,-2.9999892921008424,529.0,1.415111505219678,525.2000122070311,-2.090972145155869,516.5999755859375,0.03591682419659725 4822,2019-01-28,527.4000244140625,537.4000244140625,527.4000244140625,534.0,501002.0,-0.003024528517840297,-2.0303142397395826,-4.714186066788735,80.9816486175896,81.98273025688168,-18.02885768987892,-50.6506615729416,-31.491285828858338,10.33135908388681,22.984802069598132,10.0,31.15410576760695,40.990022277832054,-26.91851494436355,108.89855950002772,7.035753666734195,74.94429088892991,-22.309674683154697,40.7822391044535,-36.92971169221526,33.95426861109783,1,-18.10003662109375,-41.10003662109375,-18.60003662109375,6.799957275390625,28.0,0,0.039059489253577384,2.578894956633627,529.0,-2.9999892921008424,529.0,1.415111505219678,525.2000122070311,0.039059489253577384 4823,2019-01-29,526.2000122070311,528.2000122070311,522.4000244140625,526.0,325041.0,-0.002275335895868702,1.7618909217735974,-0.03030499195440969,81.58223022947793,82.85982779262014,-9.433859765169132,-44.070572219967005,-30.86423221048244,10.466871044327377,21.100258751154048,5.799987792968636,34.90829536413577,34.94001007080067,-29.533185885858984,99.41320602746038,2.703412092470785,67.1766080491305,-13.27792982221797,37.43024855638116,-37.44499989404365,32.23659797832985,1,-3.4000244140623863,-39.900024414062386,-24.00001525878895,-2.1000061035155113,30.0,1,0.03876845858163924,-2.0303142397395826,527.4000244140625,2.578894956633627,529.0,-2.9999892921008424,529.0,0.03876845858163924 4824,2019-01-30,532.0,533.2000122070311,525.0,525.7999877929689,396986.0,0.011022401479319877,-1.1025705231033787,30.99816905708144,83.6830053224408,83.23739780999298,-11.418016614313728,-45.052772637972794,-37.09132960657945,3.622109009431142,19.933019415609664,8.200012207031136,39.69272556057189,36.214997863769554,-26.224773281930766,98.65476900946993,4.995112290919337,67.43488343661977,-12.655896838984404,36.64119647765923,-35.41849041772861,31.21988557285019,1,-3.4000091552734375,-45.70001220703125,-32.600006103515625,-9.29998779296875,23.0,2,0.02443609022556381,1.7618909217735974,526.2000122070311,-2.0303142397395826,527.4000244140625,2.578894956633627,529.0,0.02443609022556381 4825,2019-01-31,519.4000244140625,533.7999877929689,518.5999755859375,533.0,532351.0,-0.023684164635220828,1.0000080309673953,-2.1935401305362627,71.1183824674528,82.24556652106497,2.4420856708162546,-26.677128116965036,-24.944730831313336,15.13175690239109,18.5201125614364,15.200012207031364,43.6968680325387,19.08002166748048,-35.52842695806032,73.68847029302134,-8.224202645289893,46.38424598025091,29.199951171875,4.255567820271411,-62.009053059541785,27.30422431277042,1,10.599960327148438,-33.10003662109375,-31.9000244140625,-8.45001220703125,29.399963378906364,3,0.050442722257149075,-1.1025705231033787,532.0,1.7618909217735974,526.2000122070311,-2.0303142397395826,527.4000244140625,0.050442722257149075 4826,2019-02-01,533.5999755859375,536.7999877929689,521.2000122070311,522.7999877929689,553684.0,0.027339142288054452,-1.2285776566757456,-0.7941181750455437,78.36777843427498,81.88458496866599,-9.110260938687475,-35.72270149884878,-39.36503195825469,-0.11895345866014395,17.55033904306485,17.399963378906364,43.51522849474122,28.8449737548828,-21.013114360081317,78.70306186984692,3.9159296974007702,53.77401781236483,14.399999999999977,79.78702681644049,13.757683282724372,24.929044057482052,2,-2.899993896484375,-47.29998779296875,-54.29997253417969,-30.3499755859375,19.4000244140625,4,0.028860616789106786,1.0000080309673953,519.4000244140625,-1.1025705231033787,532.0,1.7618909217735974,526.2000122070311,0.028860616789106786 4827,2019-02-04,522.4000244140625,524.2000122070311,505.0,518.0,1267670.0,-0.020989414700734454,3.8000030517579204,0.4074101284565478,72.65273000608678,81.1546873978662,3.1761920159100328,-20.68445833897215,-28.204186074264612,9.97360461291214,17.41024358503351,28.5999755859375,40.894874802767504,14.535021972656239,-31.211292599427566,60.28133654474004,-8.338135313385692,37.40817925869811,25.011951171875012,54.71707891004202,-15.085543542282522,22.87315728604189,2,4.39996337890625,-36.10003662109375,-47.35002136230469,-30.300018310546932,37.5999755859375,0,0.07120970412204608,-1.2285776566757456,533.5999755859375,1.0000080309673953,519.4000244140625,-1.1025705231033787,532.0,0.07120970412204608 4828,2019-02-05,527.5999755859375,530.0,522.2000122070311,525.0,531309.0,0.009953964258917036,1.1080978538790496,0.5909002635594396,65.75344804160987,78.59202604853284,-0.33449308032129466,-23.074377917487027,-33.2869111501185,3.6756744556840886,18.543608545361234,7.799987792968864,38.58807153158784,17.199974060058594,-26.911268483671847,61.311216603789035,-4.855647211806627,39.255595331923814,18.115520976562493,71.06913289738578,2.563325309425281,22.055621271865213,2,-0.79998779296875,-41.29998779296875,-54.0999755859375,-37.049972534179744,27.0,1,0.0526915278895741,3.8000030517579204,522.4000244140625,-1.2285776566757456,533.5999755859375,1.0000080309673953,519.4000244140625,0.0526915278895741 4829,2019-02-06,531.2000122070311,532.4000244140625,525.2000122070311,528.5999755859375,581378.0,0.006823420749964004,1.8799697269320899,1.000023475280486,61.636861880729775,75.70965291411333,-3.3457684949477198,-23.458792956406626,-36.95113743465856,-1.1147431800418417,20.039584040047092,7.200012207031364,35.321141708217056,17.99501037597645,-23.735322898886125,59.72534365083908,-2.8701562614548948,38.860177013407736,12.886864492968812,82.39000712077032,17.129894286631412,20.86516663743131,2,-9.999999999999886,-44.900024414062386,-58.00001525878895,-41.35000610351551,29.599975585937727,2,0.04706325193052985,1.1080978538790496,527.5999755859375,3.8000030517579204,522.4000244140625,-1.2285776566757456,533.5999755859375,0.04706325193052985 4830,2019-02-07,523.7999877929689,525.2000122070311,512.0,515.0,613922.0,-0.013930768531643323,1.2758569887664348,3.38456301791141,57.93269468835529,72.6343088542242,3.619715150753791,-12.809064070871841,-29.60590130277899,5.148360871656564,20.940943004407842,19.200012207031136,32.72186576624222,8.114987182617256,-29.55282688891191,45.782801254146364,-10.718919853147327,26.948894218381838,18.723413839031082,59.11948116258596,-4.109037220573846,18.83390703576456,2,-2.5999755859376137,-35.14999389648449,-54.49998474121105,-35.599975585937614,43.799987792968636,3,0.05956474405143153,1.8799697269320899,531.2000122070311,1.1080978538790496,527.5999755859375,3.8000030517579204,522.4000244140625,0.05956474405143153 4831,2019-02-08,521.0,523.0,516.5999755859375,521.4000244140625,534065.0,-0.005345528557124668,2.555593231833441,-0.045457382836612235,52.151917511245166,69.4310053979637,5.772615824715331,-7.187873081401676,-27.139375907589283,6.933695857585917,22.174679675166924,7.200012207031364,27.97151218419924,3.2899993896484148,-30.57616904455665,37.156167823853536,-13.643084827454118,20.223083606750947,20.022465566719916,58.394108553378985,-0.9393983027188497,16.93308421710255,2,-0.100006103515625,-31.250015258789062,-54.125,-32.79998779296875,39.0,4,0.053358901713951745,1.2758569887664348,523.7999877929689,1.8799697269320899,531.2000122070311,1.1080978538790496,527.5999755859375,0.053358901713951745 4832,2019-02-11,530.5999755859375,533.0,524.2000122070311,526.0,479057.0,0.018426056786828182,-1.1463512668591698,-11.499237107110162,57.99088094222832,66.80974436604708,-3.7165462181073963,-13.154167759399456,-37.3034098073706,-3.680118897451621,23.4826204910318,12.0,23.753089950584524,10.154975891113281,-17.81616666155378,38.1261184437804,-3.8305953852202492,24.14054716744681,8.981591358113633,88.57131231398809,31.87203954614266,13.985571276333559,2,-9.699981689453125,-35.399993896484375,-64.24996948242188,-42.99996948242193,32.0,0,0.042216406793698535,2.555593231833441,521.0,1.2758569887664348,523.7999877929689,1.8799697269320899,531.2000122070311,0.042216406793698535 4833,2019-02-12,533.7999877929689,541.5999755859375,530.7999877929689,534.0,546015.0,0.006030931689164909,-2.483860170701305,-0.04348114534402963,55.23113957774289,63.64842594996953,-6.397941808248106,-12.165767788448989,-40.73889028960343,-7.876074180225601,25.109601150562394,11.0,20.406274853468688,10.299989318847793,-7.041408673998376,27.641387311694018,1.6292903224247084,18.970688315270877,-28.799987792968864,73.64866815405654,21.33063438036281,8.670698996423111,2,-10.500000000000114,-29.4499969482423,-70.29998779296886,-47.000000000000114,18.200012207031136,1,0.04908207719403812,-1.1463512668591698,530.5999755859375,2.555593231833441,521.0,1.2758569887664348,523.7999877929689,0.04908207719403812 4834,2019-02-13,517.7999877929689,537.2000122070311,511.0,536.7999877929689,1029590.0,-0.029973773634115353,1.6464593531522915,94.99420201409123,44.06778017220484,60.64280347271976,8.242774770663232,5.519104262898395,-24.874993518566498,7.0823138593453905,25.389682645041887,26.200012207031136,17.796323093679973,-6.590010070800645,-20.30007257482339,7.120052433222099,-13.445041322812017,0.26502118121072726,-12.06798828125011,22.222200059838805,-29.01243827687521,6.855031252011382,2,5.499999999999886,-9.199996948242301,-53.599983215332145,-32.89999389648443,36.600036621093636,2,0.07106988926326951,-2.483860170701305,533.7999877929689,-1.1463512668591698,530.5999755859375,2.555593231833441,521.0,0.07106988926326951 4835,2019-02-14,523.5999755859375,526.5999755859375,515.0,519.0,1554531.0,0.011201212687721451,1.188679679852594,-0.24210397820723684,47.30537244300635,57.191425029245465,3.4656529052609812,0.5838937859124371,-31.043083596989277,0.2031911314353465,25.413962464999805,11.5999755859375,15.262211946469108,-1.3200210571288835,-13.953408114710669,11.313366000452902,-7.636714585919776,4.996672471662009,-17.15061655273439,41.17642365612845,-10.1184266368831,6.316693528790908,2,-0.29998779296875,-14.999984741210938,-59.04997253417969,-38.69998168945307,23.200012207031364,3,0.07104662708473675,1.6464593531522915,517.7999877929689,-2.483860170701305,533.7999877929689,-1.1463512668591698,530.5999755859375,0.07104662708473675 4836,2019-02-15,535.5999755859375,538.0,512.7999877929689,517.0,995604.0,0.02291825928099267,1.1538449499981644,4.043494413926704,53.70703527682184,55.086347837104924,-9.186914459994341,-9.957675167344405,-42.92471618981807,-12.67341564140986,25.28315820599977,25.200012207031136,12.042892951386648,9.429980468750045,-2.140049991638648,21.00001092913874,3.644965238555642,15.214995698944449,-28.447604221679683,80.39214121870948,26.620468855805825,5.7850152301943725,2,-9.29998779296875,-26.29998779296875,-71.04997253417969,-50.69998168945307,6.4000244140625,4,0.059746081886939084,1.188679679852594,523.5999755859375,1.6464593531522915,517.7999877929689,-2.483860170701305,533.7999877929689,0.059746081886939084 4837,2019-02-18,535.2000122070311,538.4000244140625,532.4000244140625,535.5999755859375,261271.0,-0.0007467576496223982,-1.000020345259046,-0.02150343569314982,54.09836794592431,53.791338937584314,-7.577148118889795,-8.613155971269066,-42.91150429953751,-13.174057812045021,25.15227085270665,6.0,10.867334715380593,8.150015258788926,-3.35256598453725,19.652596502115102,2.398724637125838,13.901305880452014,-27.358688758339724,79.08507031016218,22.286036331649235,5.751290621663086,2,-8.900024414062386,-25.900024414062386,-70.65000915527332,-50.300018310546704,10.599975585937727,0,0.04633779377302316,1.1538449499981644,535.5999755859375,1.188679679852594,523.5999755859375,1.6464593531522915,517.7999877929689,0.04633779377302316 4838,2019-02-19,535.2000122070311,537.7999877929689,532.7999877929689,537.0,356980.0,0.0,1.941208150076098,4.500381504653362,51.53847011590239,52.66929540815905,-7.1361526948448954,-7.534540218221878,-43.2095160027535,-14.179609379335375,24.89971049055236,5.0,7.396009717800325,7.220013427734216,-3.7189682107374438,18.158995066205875,1.750522608498386,12.689504246970046,-26.683515715594808,88.32113373815454,27.775454343168562,5.46949081923583,2,-8.900024414062386,-25.900024414062386,-70.65000915527332,-50.300018310546704,7.799987792968864,1,0.051195745055975905,-1.000020345259046,535.2000122070311,1.1538449499981644,535.5999755859375,1.188679679852594,523.5999755859375,0.051195745055975905 4839,2019-02-20,540.0,549.0,538.0,547.0,576860.0,0.00896858685255797,1.0,3.888915262283163,60.70686703829233,52.97753678037427,-11.797189647262144,-11.772480750912564,-47.9935322306182,-19.87483633517752,24.622481473664937,13.799987792968864,5.2843494661365185,11.280001831054733,-0.8090657720368881,23.369069434146354,5.235468029508866,17.3245356326006,-30.821833926673662,75.13812993065254,7.16346401255268,6.044533801545828,2,-10.0,-30.5,-75.97500610351562,-55.10000610351557,-0.2000122070311363,2,0.022222222222222143,1.941208150076098,535.2000122070311,-1.000020345259046,535.2000122070311,1.1538449499981644,535.5999755859375,0.022222222222222143 4840,2019-02-21,546.0,547.7999877929689,542.0,544.7999877929689,454612.0,0.011111111111111072,1.4166677263074237,-0.17143031529016234,57.045478190305104,53.52126574471426,-15.999465812489348,-17.32167327567163,-53.58835562010961,-26.750661684864554,23.386714886125226,7.799987792968864,4.291155716053481,16.43000183105471,2.0790513696759945,30.780952292433426,9.254526600365352,23.605477061744068,-35.22896056960673,91.71270997688417,24.189910947339968,7.175475230689332,2,-16.0,-23.0,-77.125,-61.10000610351557,4.4000244140625,3,0.015384660099015512,1.0,540.0,1.941208150076098,535.2000122070311,-1.000020345259046,535.2000122070311,0.015384660099015512 4841,2019-02-22,548.0,549.4000244140625,543.7999877929689,548.0,289766.0,0.00366300366300365,2.9999564042199904,0.0,66.2436544291581,54.43824057659535,-15.384600644507486,-18.788556157840503,-55.283760644146696,-29.617361434739223,22.304749282666894,5.600036621093636,3.6674206617633445,17.480001831054665,0.9394518464442854,34.020551815665044,9.209726838749475,25.750276823359854,-35.699802146822435,91.76456227022058,21.68743735062725,8.2702749923052,2,-17.79998779296875,-20.79998779296875,-75.05000305175781,-63.10000610351557,6.5999755859375,4,-0.0021898032975020687,1.4166677263074237,546.0,1.0,540.0,1.941208150076098,535.2000122070311,-0.0021898032975020687 4842,2019-02-25,548.0,556.4000244140625,544.7999877929689,550.7999877929689,219388.0,0.0,-1.5217437455633847,-100.0,63.85871683492804,55.396860271838136,-14.14426423664895,-18.09380680993354,-54.64083538582361,-30.572695835265563,21.019570305210355,11.600036621093636,3.9631948301286,16.45000305175779,-1.7543908573721865,34.654396960887766,7.347806097192802,25.552200006322778,-33.473812553169296,64.40673144314283,-5.315856579456465,9.102196954564977,2,-14.29998779296875,-17.29998779296875,-66.57500457763666,-63.10000610351557,38.4000244140625,0,-0.010948905109489093,2.9999564042199904,548.0,1.4166677263074237,546.0,1.0,540.0,-0.010948905109489093 4843,2019-02-26,546.5999755859375,546.5999755859375,542.7999877929689,545.0,336517.0,-0.0025547890767564363,3.7500572213319705,-0.5714223433242275,60.78429361173591,57.25425065400825,-11.999493748031796,-15.9024328774492,-52.671821229495436,-29.951046229592066,20.015220690907046,5.200012207031136,5.175028244374971,14.029980468749955,-5.171013987760944,33.23097492526085,4.4294832404945055,23.630477697005404,-28.723881181728302,46.738935734046294,-20.498069147983955,9.600497228255449,2,-11.999969482421875,-15.89996337890625,-63.04998016357416,-61.69998168945307,37.4000244140625,1,-0.0014635708538243142,-1.5217437455633847,548.0,2.9999564042199904,548.0,1.4166677263074237,546.0,-0.0014635708538243142 4844,2019-02-27,545.0,547.5999755859375,539.2000122070311,543.0,405195.0,-0.0029271417076489614,1.3333389847750476,1.2500190737773709,66.15856693732427,59.3490500422658,-6.856473969430567,-13.996185299986564,-50.66445903305862,-29.16581222018999,18.654248163724976,8.399963378906364,5.080539830962607,11.780004882812477,-8.20394404741512,31.763953813040075,1.7880304176986783,21.771979347926276,-24.041991195002538,33.72083532939488,-33.1160467669548,9.991974465113794,2,-10.399993896484375,-14.29998779296875,-61.249992370605526,-62.0,32.79998779296875,2,-0.003669724770642202,3.7500572213319705,546.5999755859375,-1.5217437455633847,548.0,2.9999564042199904,548.0,-0.003669724770642202 4845,2019-02-28,545.5999755859375,545.5999755859375,540.2000122070311,541.5999755859375,454935.0,0.0011008726347476738,1.6999816894531818,2.0,69.40064154401848,61.09278407195432,-4.47853182921483,-13.209967506221119,-50.864242764845244,-30.348998365121474,17.742875989308306,5.399963378906364,5.139243238035192,11.069982910156227,-8.530779559542111,30.670745379854566,1.269601675307058,20.870364145005396,-21.806605532214803,37.209063004560306,-29.427762437890664,9.800381234849148,2,-1.199951171875,-14.89996337890625,-59.29998779296875,-62.5999755859375,34.4000244140625,3,-0.010630476635816954,1.3333389847750476,545.0,3.7500572213319705,546.5999755859375,-1.5217437455633847,548.0,-0.010630476635816954 4846,2019-03-01,549.0,551.5999755859375,546.5999755859375,548.0,267218.0,0.006231716580285873,-1.6315451333119178,0.25,66.08395115476047,62.42451553960278,-6.456878802727488,-16.22918402271773,-53.54229332555735,-34.283255308759635,16.772480379373985,6.0,7.860340290887052,13.700006103515648,-6.929865530124289,34.329877737155584,3.3850702866957363,24.01494192033556,-22.598097597450078,56.97663277798506,-6.601189420203511,10.314935816819954,3,-4.399993896484375,-18.29998779296875,-51.20001220703125,-62.70001220703125,28.0,4,0.002550135544740373,1.6999816894531818,545.5999755859375,1.3333389847750476,545.0,3.7500572213319705,546.5999755859375,0.002550135544740373 4847,2019-03-04,559.5999755859375,559.7999877929689,543.5999755859375,546.5999755859375,539768.0,0.01930778795252741,1.4179078644110787,13.0,69.96905721344842,64.47235855044123,-14.786716324570307,-25.190888056520294,-62.97597662841849,-45.20157723028183,17.13040711545722,16.200012207031364,10.311755858083416,22.43998413085933,0.0724879940273695,44.80748026769129,11.25623606244335,33.62373219927531,-30.79822342246655,99.02906580545707,35.20806032673957,11.183748068415959,3,-10.699981689453125,-27.199981689453125,-61.79998779296875,-73.29998779296875,14.20001220703125,0,-0.008934953928053102,-1.6315451333119178,549.0,1.6999816894531818,545.5999755859375,1.3333389847750476,545.0,-0.008934953928053102 4848,2019-03-05,555.4000244140625,560.4000244140625,553.0,560.0,445605.0,-0.00750527404415513,1.740737391776115,-0.35384427584134615,85.60618583633963,67.23894952800204,-8.292060103725817,-19.81749309376528,-57.55067176103529,-41.5967139502859,17.23803760595596,7.4000244140625,11.110091109012387,16.850030517578148,-6.451701785238242,40.15176282039454,5.199164366169953,28.500896668986343,-23.498448687641712,76.4151079198829,7.029250459910884,11.650866151408199,3,-5.600006103515625,-22.70001220703125,-57.60003662109375,-69.10003662109375,14.199951171875,1,0.05581562592242317,1.4179078644110787,559.5999755859375,-1.6315451333119178,549.0,1.6999816894531818,545.5999755859375,0.05581562592242317 4849,2019-03-06,556.2000122070311,558.2000122070311,553.0,553.5999755859375,404790.0,0.0014403812708012609,-1.7368573218329282,-0.5652283523073818,84.10055251017342,70.2450688968763,-7.322447383043595,-19.656301027437962,-56.36861655583891,-42.58442057748573,17.236325978872095,5.200012207031136,12.031569093192047,16.400018310546784,-7.902296394067321,40.70233301516089,4.2488609582397885,28.55117566285378,-20.87862263809336,79.20787292608965,5.995377425639106,12.151157352307028,3,-6.399993896484261,-23.499999999999886,-51.650024414062386,-69.90002441406239,15.799987792968864,2,0.04998199781164514,1.740737391776115,555.4000244140625,1.4179078644110787,559.5999755859375,-1.6315451333119178,549.0,0.04998199781164514 4850,2019-03-07,555.0,557.2000122070311,554.5999755859375,557.2000122070311,434814.0,-0.002157519202974134,1.3636565404357075,-0.8461466231601613,76.21633570106532,71.35314459375488,-5.265222846957613,-16.863621654909593,-52.58258157344255,-41.59378449987548,18.15855703932395,2.6000366210936363,13.427704964574332,13.64000549316404,-10.341258365187855,37.621269351515934,1.6493735639880924,25.630637422339987,-16.669174249647313,67.85709095665064,-4.263517259766246,11.990631929175969,3,-5.199981689453125,-22.29998779296875,-47.550010681152344,-68.70001220703125,20.4000244140625,3,0.041081059086430116,-1.7368573218329282,556.2000122070311,1.740737391776115,555.4000244140625,1.4179078644110787,559.5999755859375,0.041081059086430116 4851,2019-03-08,548.7999877929689,554.7999877929689,545.4000244140625,553.0,384207.0,-0.011171193165821824,1.4102507922844771,1.9090858648911553,65.88784913452606,71.57860373815465,1.1847952596376672,-8.932069116494517,-43.57993665648377,-35.650907692573696,18.805329771259434,9.5999755859375,13.345982802553067,6.049993896484466,-16.116419695982472,28.216407488951404,-5.03321289974906,17.133200692717992,-7.820858202970953,30.952363652217553,-38.62306068150616,11.083206796233483,3,1.0000305175780113,-16.099975585937614,-40.65000152587902,-62.500000000000114,30.200012207031136,4,0.056851335461037156,1.3636565404357075,555.0,-1.7368573218329282,556.2000122070311,1.740737391776115,555.4000244140625,0.056851335461037156 4852,2019-03-11,553.0,553.2000122070311,548.7999877929689,550.0,260538.0,0.007653083637850777,1.5882310702617706,-0.7142836382660447,68.93618181747374,72.48436909434774,-2.4936095410103007,-11.982218054939949,-44.806251587372685,-39.93934495945075,18.957190963686724,4.400024414062273,13.471089601885524,9.1300048828125,-12.712800076650751,30.97280984227575,-1.7913975969190687,20.05140736254407,-9.690363031114316,50.66650390625001,-15.854558343125142,10.921402479731611,3,-3.199981689453125,-20.29998779296875,-44.50001525878906,-66.70001220703125,25.0,0,0.0433996383363473,1.4102507922844771,548.7999877929689,1.3636565404357075,555.0,-1.7368573218329282,556.2000122070311,0.0433996383363473 4853,2019-03-12,560.0,564.2000122070312,554.7999877929689,555.4000244140625,387872.0,0.012658227848101333,-2.2413604411332275,1.5333251953125,70.32522342362925,72.94733092615942,-8.261731659978636,-17.83304758789791,-48.65766458254478,-47.211503151571264,18.94132048861129,11.20001220703125,12.824200237988293,14.820004272460892,-7.61452545007478,37.254533994996564,3.602739411193056,26.037269133728728,-14.639516537693112,77.65949503115067,11.723289900115958,11.217264861267862,3,-7.79998779296875,-22.399993896484375,-53.45001220703125,-73.70001220703125,16.4000244140625,1,0.02464283534458711,1.5882310702617706,553.0,1.4102507922844771,548.7999877929689,1.3636565404357075,555.0,0.02464283534458711 4854,2019-03-13,554.5999755859375,560.0,553.5999755859375,560.0,358308.0,-0.009642900739397331,1.3703686958880574,-1.1739245813762174,58.8477159527895,71.77478363824508,-1.51618713691812,-10.049969466471339,-40.503410911780634,-42.1241870866354,20.179007145770665,6.4000244140625,12.38146898837499,7.579980468750023,-11.125902756342839,26.285863693842884,-1.7729611437963513,16.932922081296397,-6.601958099369199,48.93594226330194,-13.172135182406933,9.35294161254641,3,-0.699981689453125,-16.999969482421875,-48.04998779296875,-68.29998779296875,23.60003662109375,2,0.027046521205040586,-2.2413604411332275,560.0,1.5882310702617706,553.0,1.4102507922844771,548.7999877929689,0.027046521205040586 4855,2019-03-14,560.7999877929689,563.4000244140625,555.0,556.2000122070311,272780.0,0.011179250775265492,-1.4000069754464286,-0.8518434794403297,62.12120336387038,71.33447832814619,-5.960100968469419,-14.039993133320877,-43.40771794116779,-48.607223175850095,21.55619008922062,8.800048828125,12.540331227783895,11.919992065429824,-4.199768003548229,28.039752134407877,3.8601120309408543,19.979872099918794,-10.533691045535761,81.9147520120518,22.584862920942776,8.05988003448902,3,-6.899993896484489,-23.19998168945324,-57.049987792968864,-74.50000000000011,19.200012207031136,3,0.01997149153142619,1.3703686958880574,554.5999755859375,-2.2413604411332275,560.0,1.5882310702617706,553.0,0.01997149153142619 4856,2019-03-15,567.5999755859375,567.5999755859375,560.2000122070311,562.0,644118.0,0.012125513446835212,1.6428555858311034,1.2173924581375615,66.4429392740911,70.94268744599538,-11.001102020823623,-19.30972048485978,-47.28728753436383,-55.53541025225718,22.507388853228953,7.399963378906364,12.705293922422243,17.119979858398438,0.21684798930186844,34.02311172749501,8.668413923850153,25.571545792946722,-15.382958674160705,100.0,39.60572893474939,8.451565934548313,3,-11.0999755859375,-28.29998779296875,-62.67497253417969,-81.29998779296875,21.20001220703125,4,0.013742158498285528,-1.4000069754464286,560.7999877929689,1.3703686958880574,554.5999755859375,-2.2413604411332275,560.0,0.013742158498285528 4857,2019-03-18,560.0,568.2000122070312,559.0,567.0,308513.0,-0.013389668627261653,-1.0444471571180556,-1.2500054495912807,60.18240070645033,68.11782243156323,-3.7307431375459146,-10.283783924695626,-37.28823421521031,-48.0292931978658,23.442748821625877,9.20001220703125,12.515907278730651,8.280004882812477,-7.5050712362946115,24.065081001919566,0.3874668232589329,16.17254294236602,-5.321709700357474,43.83567370520093,-17.530533550354505,7.892538059553527,3,-3.199981689453125,-20.399993896484375,-54.675010681152344,-73.70001220703125,34.79998779296875,0,0.03392857142857153,1.6428555858311034,567.5999755859375,-1.4000069754464286,560.7999877929689,1.3703686958880574,554.5999755859375,0.03392857142857153 4858,2019-03-19,562.5999755859375,565.4000244140625,561.0,561.4000244140625,311175.0,0.004642813546317015,-3.4000244140625,-0.17142159598214285,63.173648864726665,65.79261091540248,-5.813335279063722,-11.305406860441849,-37.94782903071723,-50.29700872509943,24.42865680498559,5.4000244140625,12.587348086604152,9.509982299804733,-4.937579675536881,23.957544275146347,2.286201312133926,16.73376328747554,-5.487775342965051,61.643680995957475,-3.0864864891061288,7.22378098767082,3,-5.799957275390625,-22.999969482421875,-54.54998779296875,-76.29998779296875,24.4000244140625,1,0.02737295606531731,-1.0444471571180556,560.0,1.6428555858311034,567.5999755859375,-1.4000069754464286,560.7999877929689,0.02737295606531731 4859,2019-03-20,552.0,559.7999877929689,548.5999755859375,551.0,524513.0,-0.018841052339004905,-2.8620406616997487,0.8333672431332655,54.166686534900556,63.34264989693973,4.613359248542679,0.2526259327117941,-25.43261100422194,-39.40387747826196,24.430447114154802,14.0,11.141729142574263,-1.6899932861327898,-14.781713325364535,11.401726753098956,-8.235853305748606,4.855866733483026,16.20001220703125,17.347030925459396,-48.763216479947715,6.5458600196158585,3,4.800018310546875,-12.399993896484375,-38.175010681152344,-65.70001220703125,63.0,2,0.04420294277909864,-3.4000244140625,562.5999755859375,-1.0444471571180556,560.0,1.6428555858311034,567.5999755859375,0.04420294277909864 4860,2019-03-21,554.4000244140625,556.5999755859375,549.0,551.7999877929689,298461.0,0.004347870315330571,1.1714405294410002,2.6000366210936363,53.562024823134784,61.973113862340696,2.3683338128645346,-1.5661188239928379,-25.821002401930855,-41.48423364568089,24.432334173856148,7.5999755859375,9.258361797818338,0.29002990722653976,-12.2919748822859,12.872034696738979,-6.00097248752968,6.581032301982759,13.40798706054693,29.592030567345628,-36.11730185531505,6.2910023947562275,3,3.999969482421875,-13.9000244140625,-38.450035095214844,-68.10003662109375,63.5999755859375,3,0.04292926902036598,-2.8620406616997487,552.0,-3.4000244140625,562.5999755859375,-1.0444471571180556,560.0,0.04292926902036598 4861,2019-03-22,546.7999877929689,557.0,544.4000244140625,553.7999877929689,295393.0,-0.013708579160193968,-1.1356023379713032,-2.692269771591,41.20879811864131,58.892293451359315,10.789462886592673,6.26037924020136,-16.4592688483674,-33.65976598043687,24.192334612100005,12.5999755859375,7.356494689792953,-7.250006103515489,-19.965431259841466,5.465419052810489,-13.60771868167842,-0.8922935253525566,20.623862963867168,10.083884915333389,-49.28700129111323,6.357712578162987,3,9.500030517578011,-6.299987792968864,-30.849998474121207,-60.500000000000114,80.20001220703114,4,0.06071692199744794,1.1714405294410002,554.4000244140625,-2.8620406616997487,552.0,-3.4000244140625,562.5999755859375,0.06071692199744794 4862,2019-03-25,542.0,544.7999877929689,538.2000122070311,543.0,227326.0,-0.008778324616178002,1.869569832550444,0.14285714285714285,40.87192101022291,55.61970429431417,15.494412038610335,11.159993216237467,-9.768743392197393,-28.906873875474048,23.384613336405717,8.599975585937727,6.159847739919314,-11.749993896484398,-25.32077987272885,1.8207920797600536,-18.535386884606623,-4.964600908362172,24.502897703125086,13.970537086694925,-41.45798939730654,6.7853929881222035,3,11.20001220703125,8.300018310546875,-24.20001220703125,-55.70001220703125,83.0,0,0.08634684094643674,-1.1356023379713032,546.7999877929689,1.1714405294410002,554.4000244140625,-2.8620406616997487,552.0,0.08634684094643674 4863,2019-03-26,545.7999877929689,547.4000244140625,542.2000122070311,542.7999877929689,301231.0,0.007011047588503461,-1.4762250770212357,-3.0,43.193703474688924,53.88036957452521,10.581033734673042,7.691338302533836,-11.491897783386207,-32.66208386789424,22.78031792929539,5.4000244140625,5.847799392620573,-7.910006713867119,-21.57392337701765,5.753909949283411,-14.741965045442385,-1.078048382291854,19.004736780390544,35.18511192617066,-16.523506962779507,6.831958331575264,3,7.400024414062386,4.700012207031136,-28.000000000000114,-59.500000000000114,71.40002441406239,1,0.08977647690711632,1.869569832550444,542.0,-1.1356023379713032,546.7999877929689,1.1714405294410002,554.4000244140625,0.08977647690711632 4864,2019-03-27,543.0,552.2000122070311,542.7999877929689,549.0,282801.0,-0.005130062029299554,-1.9374964237349892,-2.0,42.30769230769231,51.67886834606098,12.921340279197011,10.892260462497234,-7.484887738135967,-29.951301789534114,22.589091108254216,9.400024414062273,4.876400739089604,-10.60999450683596,-24.568409559907195,3.3484205462352747,-17.58920203337152,-3.6307869803003996,20.208441831379673,25.53186654070086,-23.137125318174668,6.979207526535597,3,10.20001220703125,10.100006103515625,-25.20001220703125,-56.70001220703125,68.0,2,0.08103130755064458,-1.4762250770212357,545.7999877929689,1.869569832550444,542.0,-1.1356023379713032,546.7999877929689,0.08103130755064458 4865,2019-03-28,539.7999877929689,548.7999877929689,539.2000122070311,543.4000244140625,309719.0,-0.005893208484403556,-2.9999999999999054,0.600006103515606,43.99999999999999,49.18520842671752,14.336916662067324,14.372350807135945,-3.5092444904335025,-26.930264690220724,22.265466574944924,9.599975585937727,3.0727127672076904,-13.520007324218682,-28.39033316692712,1.3503185184897575,-20.955170245572845,-6.084844402864519,21.907948260949865,8.510513961802216,-40.64803210025648,7.4351629213542125,3,13.400024414062386,13.400024414062386,-20.049987792968864,-53.299987792968864,68.20001220703114,3,0.13931088163690886,-1.9374964237349892,543.0,-1.4762250770212357,545.7999877929689,1.869569832550444,542.0,0.13931088163690886 4866,2019-03-29,550.4000244140625,550.4000244140625,541.4000244140625,542.0,397555.0,0.01963697084253946,1.1428509147980759,-2.333316379295803,48.40296387829563,47.87638211247811,1.1627653019273794,4.092397710984869,-13.117114073497078,-37.76441837954894,21.631562288755752,10.600036621093636,2.5481347264441183,-2.9899719238280795,-17.78767568133628,11.807731833680123,-10.388823802582237,4.408879954926078,9.897436209043008,87.14294433593831,36.598168946360246,7.398851878754103,3,1.399993896484375,2.79998779296875,-23.9000244140625,-63.9000244140625,49.5999755859375,4,0.12281971763700805,-2.9999999999999054,539.7999877929689,-1.9374964237349892,543.0,-1.4762250770212357,545.7999877929689,0.12281971763700805 4867,2019-04-01,554.5999755859375,565.0,523.5999755859375,560.0,3177559.0,0.007630724901122932,4.376618023573801,-0.6428581808669873,46.56486889861793,46.030962116243806,-4.340146527716797,-0.528440612667282,-16.481302536626345,-41.959287103842485,20.71517968403907,41.4000244140625,1.337492873470751,1.4599792480469205,-13.062362022311845,15.982320518405686,-5.801191387132462,8.721149883226303,-16.399963378906364,74.87918289601325,26.617325185102125,7.261170635179389,4,-10.29998779296875,-8.699981689453125,-25.89996337890625,-67.89996337890625,49.800048828125,0,0.13054458637069266,1.1428509147980759,550.4000244140625,-2.9999999999999054,539.7999877929689,-1.9374964237349892,543.0,0.13054458637069266 4868,2019-04-02,586.4000244140625,586.5999755859375,557.0,564.2000122070312,2111133.0,0.05733871299674709,1.6194767700937407,-4.111094784908561,65.14288039434524,47.25053921173767,-36.21781312808662,-31.502097240833905,-47.02659977261419,-73.71937774159028,19.59000699804142,32.0,-0.12491386001215687,31.710028076171852,10.911044692142468,52.509011460201236,21.310536384157103,42.1095197681866,-62.800048828125,99.6826171875,49.37836580809161,10.399491692014701,4,-31.300048828125,-31.300048828125,-54.20001220703125,-96.20001220703125,4.79998779296875,1,0.06582533079616937,4.376618023573801,554.5999755859375,1.1428509147980759,550.4000244140625,-2.9999999999999054,539.7999877929689,0.06582533079616937 4869,2019-04-03,584.0,596.5999755859375,580.2000122070312,586.7999877929688,946474.0,-0.00409281090405933,-2.153850216851631,-0.12612550690769125,61.462455241393364,48.128364813766396,-32.18592522839322,-28.366969967866453,-43.65108930213478,-71.20991613032663,18.620097501508127,16.39996337890625,-0.7318695303381446,27.920004272460915,3.3264949777975517,52.51351356712428,15.623249625129233,40.216758919792596,-60.4000244140625,82.7397594713185,34.92897188679089,12.296754647331698,4,-23.9000244140625,-23.9000244140625,-51.34999084472656,-93.79998779296875,7.4000244140625,2,0.05684933597094388,1.6194767700937407,586.4000244140625,4.376618023573801,554.5999755859375,1.1428509147980759,550.4000244140625,0.05684933597094388 4870,2019-04-04,577.7999877929688,588.7999877929688,576.7999877929688,584.4000244140625,725605.0,-0.010616459258615207,-1.7906857909341887,2.35716621253406,55.06958672661781,49.6684524368749,-24.940300191342544,-21.472147495355557,-36.650027019552,-64.81725215076392,17.50354967320135,12.0,-1.970294695504208,20.579992675781227,-5.8480347698152855,47.00802012137774,7.365978952982914,33.79400639857954,-49.820012207031255,74.24659206442637,31.672648402211657,13.214013722798256,4,-17.70001220703125,-17.70001220703125,-45.14997863769531,-87.5999755859375,14.4000244140625,3,0.057459350828036326,-2.153850216851631,584.0,1.6194767700937407,586.4000244140625,4.376618023573801,554.5999755859375,0.057459350828036326 4871,2019-04-05,580.0,588.5999755859375,579.0,583.0,601570.0,0.0038075670708035414,-2.839990234375,0.45454293244555416,60.50419359926347,51.84981605787941,-24.513487281442053,-22.361364680550196,-38.00690889970588,-66.8258309314831,17.258696591781504,10.79998779296875,-1.6523817241165943,21.220004272460983,-6.753490986237125,49.19349953115909,7.233256643111986,35.20675190180998,-47.90282441406248,77.26030741652397,33.4065132857058,13.986747629349033,4,-19.9000244140625,-19.9000244140625,-42.449981689453125,-89.79998779296875,15.20001220703125,4,0.048275862068965614,-1.7906857909341887,577.7999877929688,-2.153850216851631,584.0,1.6194767700937407,586.4000244140625,0.048275862068965614 4872,2019-04-08,577.0,580.5999755859375,572.4000244140625,580.5999755859375,547379.0,-0.005172413793103403,3.5555593231833442,1.1999918619791667,57.53138582862163,53.44289187498303,-17.9100620134775,-18.415317706453152,-34.129675427343955,-63.59880381804237,16.814915241605426,8.199951171875,-1.4475108199079614,17.020004272460938,-11.950809646207745,45.99081819112962,2.5345973131265964,31.50541123179528,-41.032656414062444,50.505081642278284,8.53387311473395,14.485406959334336,4,-16.9000244140625,-16.9000244140625,-39.34999084472656,-86.79998779296875,18.0,0,0.03986135181975747,-2.839990234375,580.0,-1.7906857909341887,577.7999877929688,-2.153850216851631,584.0,0.03986135181975747 4873,2019-04-09,573.7999877929688,577.5999755859375,570.0,570.0,474901.0,-0.00554594836573874,-3.0,-1.055559323183344,62.35825090947088,55.67073171962511,-11.533424953910526,-14.891954000059513,-30.032841616655105,-60.22638816054871,15.586778969199177,7.5999755859375,0.5032431385916425,13.129992675781295,-16.49284018969763,42.75282554126022,-1.681423756958111,27.941409108520702,-34.19468628703123,14.285681506330683,-29.527990437361616,14.811416432739438,4,-13.70001220703125,-13.70001220703125,-33.149993896484375,-81.89999389648432,18.20001220703125,1,0.05332875090986322,3.5555593231833442,577.0,-2.839990234375,580.0,-1.7906857909341887,577.7999877929688,0.05332875090986322 4874,2019-04-10,569.5999755859375,576.0,569.5999755859375,574.7999877929688,473113.0,-0.00731964499195259,-1.4615420730776905,-1.368428660916494,58.44440586424986,57.27566570454175,-3.5351634641173177,-10.024523125925953,-25.153301344898864,-55.83193727375385,14.404020438378318,6.4000244140625,2.9665679492788968,8.179980468750045,-21.555104221150827,37.91506515865092,-6.687561876200448,23.04752281370054,-26.57499363520003,0.0,-43.72840390044782,14.867542344950438,4,-9.5,-9.5,-28.349960327148438,-77.39996337890625,34.4000244140625,2,0.037921414232636064,-3.0,573.7999877929688,3.5555593231833442,577.0,-2.839990234375,580.0,0.037921414232636064 4875,2019-04-11,572.0,573.0,568.4000244140625,570.0,693395.0,0.004213526188433514,1.29998779296875,-0.3846144817305774,64.85847851356546,59.10405621957174,-0.9915468538986261,-12.16621689712747,-26.425701785414276,-57.957724408398576,12.914425242622402,4.5999755859375,5.254699982467969,10.020004272460938,-20.0854684692722,40.125477014194075,-5.032732098405631,25.072740643327506,-25.760518431150558,17.821704395750494,-28.916522919999203,15.052736370866592,4,-11.9000244140625,-11.9000244140625,-30.749984741210938,-79.79998779296875,28.5999755859375,3,0.033916126598011465,-1.4615420730776905,569.5999755859375,-3.0,573.7999877929688,3.5555593231833442,577.0,0.033916126598011465 4876,2019-04-12,575.4000244140625,579.0,570.0,572.4000244140625,408310.0,0.0059440986259833295,-1.307677861591912,1.5,70.02396028184434,61.71062192881912,-0.527900163207164,-15.759939547260728,-29.093121387074007,-61.022635883719204,11.2584409412061,9.0,8.197465289652541,13.030026245117142,-17.579857026441687,43.63990951667597,-2.2749153906622723,28.334967880896556,-26.138913204187816,57.377278821716594,6.22589205558905,15.304941635779395,4,1.39996337890625,-15.300048828125,-34.15000915527344,-83.20001220703125,29.0,4,0.0291970578382863,1.29998779296875,572.0,-1.4615420730776905,569.5999755859375,-3.0,573.7999877929688,0.0291970578382863 4877,2019-04-15,579.0,581.0,575.0,577.7999877929688,269942.0,0.006256474510239141,1.3076868903834642,0.4000040690104167,69.95189821230366,62.24495724192561,-0.3383254627658516,-18.828864652866855,-31.54249226336924,-64.10668436591641,9.701599367565432,6.0,11.613251353386886,15.68000183105471,-15.787520609501371,47.14752427161079,-0.05375938922338719,31.413763051332808,-26.89855692756157,84.1269533709879,29.67718225853436,15.73376122027805,4,3.5,-18.9000244140625,-37.74998474121094,-86.79998779296875,20.4000244140625,0,0.027979295694354533,-1.307677861591912,575.4000244140625,1.29998779296875,572.0,-1.4615420730776905,569.5999755859375,0.027979295694354533 4878,2019-04-16,578.0,581.2000122070312,575.2000122070312,579.0,224182.0,-0.0017271157167529916,1.222212175328345,-0.8333248563145313,71.49873281046149,63.36009919404429,-0.7321712265340921,-17.51392615233101,-29.547420280101733,-62.543432973368795,8.06611376846635,6.0,14.134043354828236,13.910000610351517,-18.22982411730038,46.049825338003416,-2.1599117534743755,29.97991297417741,-23.22864497675164,74.99988079059676,16.194390321679194,16.069912363825924,4,0.600006103515625,-17.9000244140625,-36.74998474121094,-85.79998779296875,35.79998779296875,1,0.02941176470588225,1.3076868903834642,579.0,-1.307677861591912,575.4000244140625,1.29998779296875,572.0,0.02941176470588225 4879,2019-04-17,576.4000244140625,579.0,572.2000122070312,579.0,368485.0,-0.0027681238511029216,4.23080895816705,2.5999755859375,72.93232220093384,65.3448475800794,-0.3616562023411234,-14.748393036777998,-27.066506034838085,-60.49556157653615,7.5799559356297435,6.79998779296875,16.73990613872286,11.090023803710892,-20.969789228969717,43.1498368363915,-4.939882712629355,27.11993032005114,-19.11895215705283,62.50005960470162,-2.5572193011244337,16.0299065163403,4,2.0999755859375,-16.300048828125,-31.500015258789062,-82.30001831054688,21.0,2,0.02706449501246233,1.222212175328345,578.0,1.3076868903834642,579.0,-1.307677861591912,575.4000244140625,0.02706449501246233 4880,2019-04-23,578.2000122070312,580.2000122070312,574.2000122070312,578.4000244140625,403336.0,0.0031228100567803896,2.157904881221992,0.07692849429550683,69.57743936248404,66.35298599821502,-2.3455978759487834,-15.466920719492236,-27.70791470306699,-61.78473814450285,7.103659339006343,6.0,14.764663971620166,11.70001220703125,-20.42147757601549,43.82150199007799,-4.360732684492177,27.760757098554677,-18.559805750285932,73.21431490836562,10.498361026010457,16.060744891523395,4,-3.399993896484375,-18.10003662109375,-32.45001220703125,-84.10000610351562,9.20001220703125,1,0.044621216271664155,4.23080895816705,576.4000244140625,1.222212175328345,578.0,1.3076868903834642,579.0,0.044621216271664155 4881,2019-04-24,580.0,587.0,576.0,576.7999877929688,347612.0,0.0031130884727899044,-3.583344989382399,-15.999084528532194,68.51311097350046,67.57317768097933,-4.63277103611847,-15.443935825566086,-28.214254178573697,-63.17961244256526,7.257021347606621,11.0,13.427326397311163,11.839999389648483,-19.414643992388164,43.09464277168513,-3.7873223013698407,27.467321080666807,-18.142207395503192,52.70266369188767,-8.12464143595166,15.627321691018311,4,-2.29998779296875,-19.9000244140625,-34.25,-85.89999389648438,0.79998779296875,2,0.0355171992860992,2.157904881221992,578.2000122070312,4.23080895816705,576.4000244140625,1.222212175328345,578.0,0.0355171992860992 4882,2019-04-25,588.7999877929688,592.0,579.2000122070312,580.2000122070312,473538.0,0.015172392746497954,-1.415097598894455,2.687482118674779,52.63153667928863,66.49243165540352,-12.944117445806796,-21.668995989119026,-35.901148056656325,-71.68526021067714,8.130951600364329,12.79998779296875,13.53455074823421,18.29998779296875,-11.690192977448305,48.290168563385805,3.3048974077602224,33.29507817817728,-24.85766420958555,83.83831222275995,26.772350864034493,14.995090385208512,4,-8.5999755859375,-28.70001220703125,-40.899993896484375,-90.64999389648438,6.20001220703125,3,0.02649462796283042,-3.583344989382399,580.0,2.157904881221992,578.2000122070312,4.23080895816705,576.4000244140625,0.02649462796283042 4883,2019-04-26,594.7999877929688,594.7999877929688,580.4000244140625,587.7999877929688,400250.0,0.010190217602568552,3.1142752511160716,0.8139557990660176,60.97559462741893,66.7736748513112,-17.491410330972712,-25.096529588403882,-40.79854577333879,-77.2029516672028,8.895612935868899,14.39996337890625,13.027193576563036,21.849987792968705,-7.645955839876592,51.345931425814,7.102015976545999,36.59795960939141,-28.89820508943228,100.0,44.27388711794674,14.74797181642266,4,-13.199981689453125,-34.70001220703125,-46.5999755859375,-95.24998474121094,16.4000244140625,4,0.007733753724781245,-1.415097598894455,588.7999877929688,-3.583344989382399,580.0,2.157904881221992,578.2000122070312,0.007733753724781245 4884,2019-04-29,587.0,594.0,586.5999755859375,591.0,462605.0,-0.013113631393825265,-2.083312140786328,-0.5714285714285714,59.05513230094184,66.12885860546413,-7.782029140887403,-14.57860991047221,-31.44805222855257,-68.8174110491658,9.291456581925962,8.20001220703125,12.913349714688593,11.850000000000023,-14.651840179453075,38.35184017945312,-1.400920089726469,25.100920089726515,-19.256325723519467,62.135936712986286,8.390981495453723,13.25092008972654,4,-4.600006103515625,-26.9000244140625,-38.79998779296875,-82.0,25.4000244140625,0,0.04565585654679505,3.1142752511160716,594.7999877929688,-1.415097598894455,588.7999877929688,-3.583344989382399,580.0,0.04565585654679505 4885,2019-04-30,615.0,630.5999755859375,615.0,624.0,1201353.0,0.047700170357751315,-2.4666612413194446,2.25,72.84596028410839,66.44241416127124,-32.45390499399616,-38.63688445475145,-57.72719550945612,-96.20999290528039,10.760899763166048,43.5999755859375,13.334216072082882,36.08999938964848,9.36804773374115,62.811951045555816,22.729023561694817,49.45097521760215,-45.52494764495202,71.42860336744299,19.80481386168308,13.360975827953677,4,-13.600006103515625,-37.9000244140625,-66.79998779296875,-100.84999084472656,2.20001220703125,1,-0.02861784648119914,-2.083312140786328,587.0,3.1142752511160716,594.7999877929688,-1.415097598894455,588.7999877929688,-0.02861784648119914 4886,2019-05-01,618.0,619.5999755859375,614.7999877929688,616.5999755859375,400073.0,0.004878048780487809,1.0869622906881087,-0.15555826822916666,76.76241061852697,67.19913776196273,-32.157300511571975,-38.27518376556236,-59.32285324373356,-98.40332415555667,12.160375144716582,4.79998779296875,14.730526827470044,35.710000610351585,7.135004911914621,64.28499630878855,21.42250276113316,49.99749845957001,-43.63495378648088,75.48641135587204,22.74121812700384,14.28749784921847,5,-16.600006103515625,-40.9000244140625,-68.55000305175781,-99.59999084472656,-4.0,2,-0.04951452360184061,-2.4666612413194446,615.0,-2.083312140786328,587.0,3.1142752511160716,594.7999877929688,-0.04951452360184061 4887,2019-05-02,627.0,631.7999877929688,616.7999877929688,621.0,979740.0,0.014563106796116498,-1.0833298012122239,4.285639550091551,82.28157515216205,68.39723135548502,-37.58492035630263,-43.81970788782769,-66.77208170850224,-106.78521900194573,13.262675082177205,15.0,15.77269658075818,41.08999938964848,9.140440919404114,73.03955785989285,25.115220154526355,57.06477862477061,-48.13615943668742,90.661495694881,31.686112289341388,15.97477923512216,5,-25.0,-49.300018310546875,-78.59999084472656,-108.59999084472656,-7.20001220703125,3,-0.07368422999526514,1.0869622906881087,618.0,-2.4666612413194446,615.0,-2.083312140786328,587.0,-0.07368422999526514 4888,2019-05-03,625.0,628.5999755859375,622.5999755859375,627.5999755859375,685484.0,-0.0031897926634768536,1.6087094976514609,-0.4333292643229167,84.53868961549351,69.68682773488054,-31.532869853329657,-40.8753212129493,-63.21257679834298,-104.124567179,14.792023727107695,6.0,16.217589030916542,37.16000061035152,0.7356944289024341,73.5843067918006,18.947847519626976,55.37215370107606,-40.84254471372185,84.9557832820431,17.75535145483188,18.21215309072455,5,-22.0,-47.300018310546875,-73.24998474121094,-105.89999389648438,-2.4000244140625,4,-0.04800000000000004,-1.0833298012122239,627.0,1.0869622906881087,618.0,-2.4666612413194446,615.0,-0.04800000000000004 4889,2019-05-06,617.2000122070312,619.5999755859375,588.7999877929688,600.0,511170.0,-0.012479980468749985,1.8000066583991543,-6.615451429644584,76.40190264455043,70.44510143288791,-19.374174781391503,-32.10666765850715,-54.06630864965484,-95.57164622936125,14.743274360145154,36.20001220703125,16.39272390982103,27.70001220703125,-10.94580352779144,66.34582794185394,8.377104339619905,47.022920074442595,14.5999755859375,66.04656840479652,-7.094256448104943,19.322907867411345,5,-13.300018310546875,-39.500030517578125,-65.35000610351562,-98.10000610351562,13.39996337890625,0,-0.009721321907536495,1.6087094976514609,625.0,-1.0833298012122239,627.0,1.0869622906881087,618.0,-0.009721321907536495 4890,2019-05-07,611.0,621.7999877929688,609.2000122070312,617.2000122070312,541671.0,-0.010045385749201108,-1.5714267919757354,-0.36046557016376574,70.13575504161994,70.62539521823452,-8.976129044842423,-24.550585424843916,-46.75773091250596,-88.48903503317001,15.001489148114743,12.5999755859375,16.540621102321893,19.839999389648483,-19.535034844388292,59.21503362368526,0.1524822726300954,39.52751650666687,19.939987792968736,51.62793536518895,-22.535827408188,19.687517117018363,5,-5.5,-33.300018310546875,-57.84999084472656,-91.89999389648438,23.0,1,0.0022913656531300397,1.8000066583991543,617.2000122070312,1.6087094976514609,625.0,-1.0833298012122239,627.0,0.0022913656531300397 4891,2019-05-08,608.0,614.4000244140625,605.5999755859375,609.7999877929688,450251.0,-0.004909983633387904,-1.6666666666666667,0.29032004016499147,66.51482015468741,72.1679822710566,-1.7731019579379108,-20.390786796791872,-42.72564526691508,-84.68038598561793,15.182945528669785,8.800048828125,16.810266582342024,15.439999389648392,-24.254115884785733,55.13411466408252,-4.407058247568671,35.287057026865455,22.097187792968725,44.651191179142444,-27.08522182688634,19.847057637217073,5,-1.899993896484375,-30.300018310546875,-54.79998779296875,-88.89999389648438,29.20001220703125,2,0.015131599024722497,-1.5714267919757354,611.0,1.8000066583991543,617.2000122070312,1.6087094976514609,625.0,0.015131599024722497 4892,2019-05-09,600.0,607.5999755859375,597.5999755859375,604.4000244140625,441404.0,-0.013157894736842146,-1.1738957368609604,2.4444745854667524,61.603384492165226,72.23773670047285,8.920813922446996,-11.151056098094841,-33.765240950041516,-75.74558554601947,15.712022237021722,10.4000244140625,17.48172341446866,6.289999389648415,-32.83462796601896,45.414626745315786,-13.272314288185271,25.8523130674821,29.271243792968676,28.140742819549047,-41.39902391438014,19.56231367783366,5,9.199981689453125,-22.300018310546875,-47.49998474121094,-67.39999389648438,30.0,3,0.023333333333333428,-1.6666666666666667,608.0,-1.5714267919757354,611.0,1.8000066583991543,617.2000122070312,0.023333333333333428 4893,2019-05-10,604.4000244140625,605.0,597.2000122070312,601.4000244140625,328881.0,0.007333374023437589,2.7143230831831655,-0.6818143986683313,64.3442658832152,72.82541820961436,6.733904453721948,-13.851219232454469,-37.088797045996785,-79.21086074929713,16.448015648928866,7.79998779296875,18.470453597779738,9.160021972656295,-29.069335990051968,47.38937993536456,-9.954657008697836,28.274700954010427,24.06179425890616,47.27283824573863,-22.20079561937728,19.11467898135416,5,5.89996337890625,-10.000030517578125,-59.30003356933594,-67.80001831054688,31.5999755859375,4,0.025479753072207068,-1.1738957368609604,600.0,-1.6666666666666667,608.0,-1.5714267919757354,611.0,0.025479753072207068 4894,2019-05-13,591.2000122070312,603.4000244140625,588.5999755859375,603.4000244140625,689577.0,-0.0218398604795359,1.4262350851739751,-4.066670735677083,55.96330275229357,70.94956737274603,23.01233455269994,1.106727239573388,-22.891927484479652,-65.2200096061415,17.10577331973831,15.800048828125,20.087404541921842,-5.119992065429642,-41.473897418477804,31.23391328761852,-23.29694474195378,13.056960611094496,36.46856984833744,7.831432726229849,-58.64220060638729,18.176952676524106,5,18.999969482421875,8.899993896484375,-36.10003662109375,-45.4000244140625,39.39996337890625,0,0.053112250897434654,2.7143230831831655,604.4000244140625,-1.1738957368609604,600.0,-1.6666666666666667,608.0,0.053112250897434654 4895,2019-05-14,591.4000244140625,596.2000122070312,588.2000122070312,590.0,452068.0,0.0003383156341363325,-2.2,-0.11475598469119744,55.30727272933926,68.56566316283629,21.35871184055327,2.566207403239673,-22.091547104117808,-64.631167774485,17.90822055448469,8.0,20.86111249121643,-5.889981079101517,-40.50532939415302,28.72536723594999,-23.19765523662727,11.417693078424236,34.70581338252896,12.2137813591265,-53.68841096310234,17.307674157525746,5,18.5999755859375,8.699981689453125,-31.300048828125,-40.60003662109375,39.5999755859375,1,0.06628331003319254,1.4262350851739751,591.2000122070312,2.7143230831831655,604.4000244140625,-1.1738957368609604,600.0,0.06628331003319254 4896,2019-05-15,592.2000122070312,597.7999877929688,584.7999877929688,595.2000122070312,413979.0,0.0013527016569898631,2.170750588025129,-2.1428197750457754,51.71027343006441,65.168851860381,18.454851357200937,3.2563187251284944,-21.970830172408796,-64.49392027263161,18.36237498731192,13.0,22.47346170122205,-5.92999267578125,-39.09364078516978,27.233655433607282,-22.511816730475516,10.651831378913016,31.631476054186578,32.45626480705652,-29.88923393724167,16.581824054694263,5,14.499969482421875,7.899993896484375,-32.10003662109375,-41.4000244140625,40.0,2,0.070584240005648,-2.2,591.4000244140625,1.4262350851739751,591.2000122070312,2.7143230831831655,604.4000244140625,0.070584240005648 4897,2019-05-16,595.2000122070312,595.4000244140625,583.0,592.4000244140625,483520.0,0.005065856025263216,6.749985694939824,-0.9333292643229166,50.207481490017216,61.35427317977252,11.70003282835171,1.615013967202458,-24.338003425287297,-66.37803721347598,18.730912792370287,12.4000244140625,20.48384823885226,-3.739993286132858,-35.706049760969904,28.226063188704188,-19.723021523551438,12.243034951285722,25.508956016726643,55.45460094105113,-2.0399570732818617,15.983028237418544,5,7.199981689453125,4.899993896484375,-35.10003662109375,-44.4000244140625,49.39996337890625,3,0.0705645146818159,2.170750588025129,592.2000122070312,-2.2,591.4000244140625,1.4262350851739751,591.2000122070312,0.0705645146818159 4898,2019-05-20,595.0,597.0,585.7999877929688,589.0,897104.0,-0.000336042007609505,1.24000244140625,2.142866485013624,54.504502027630764,58.92122866678145,8.042809881353605,3.324366862984789,-23.35904341930427,-65.0104616591708,19.060480447315374,11.20001220703125,17.71905697896807,-4.790005493164017,-35.2816832338774,25.701672247549368,-20.03584436352071,10.455833377192675,21.938071401382103,58.82345901374486,1.8368560329874342,15.245838870356716,5,7.399993896484375,5.100006103515625,-34.9000244140625,-44.20001220703125,54.0,0,0.05882352941176472,6.749985694939824,595.2000122070312,2.170750588025129,592.2000122070312,-2.2,591.4000244140625,0.05882352941176472 4899,2019-05-21,592.0,598.2000122070312,589.5999755859375,594.7999877929688,584235.0,-0.005042016806722671,-1.2631566266995398,-0.4666646321614583,31.97493542523678,54.681137598294434,7.925745890104736,7.96117494694397,-19.6246856096069,-60.490825797915704,19.66549766244996,8.60003662109375,13.172148588246046,-8.570004272460892,-37.28897457780158,20.148966032879798,-22.929489425131237,5.789480880209453,21.54426426124394,59.21047876419969,3.8833618082058763,14.359485152670372,5,6.70001220703125,8.100006103515625,-31.9000244140625,-41.20001220703125,54.4000244140625,1,0.07432432432432434,1.24000244140625,595.0,6.749985694939824,595.2000122070312,2.170750588025129,592.2000122070312,0.07432432432432434 4900,2019-05-22,604.0,611.2000122070312,599.0,600.0,565668.0,0.020270270270270174,-3.0666707356770835,-1.4285776566757493,40.384621833803386,51.77778222930732,-5.779390710441703,-2.1153030727156192,-30.697059985413034,-70.60017101399342,20.36989884104575,19.20001220703125,8.583606513843733,2.1399963378905795,-24.597589351342776,28.877582027123935,-11.228796506726098,15.508789182507257,-21.0,74.46805287114012,20.794920263084492,13.368792844616662,5,-6.899993896484375,-3.899993896484375,-43.9000244140625,-53.20001220703125,46.4000244140625,2,0.0440396946787045,-1.2631566266995398,592.0,1.24000244140625,595.0,6.749985694939824,595.2000122070312,0.0440396946787045 4901,2019-05-23,600.5999755859375,602.5999755859375,597.4000244140625,601.2000122070312,432611.0,-0.0056291794934809625,2.0588277533435058,-0.1500091552734375,30.357146100929512,48.30597796361445,-3.955401768100728,3.0642555481999807,-26.189917392678808,-65.19350850056412,20.502829980081074,6.5999755859375,4.830899502761326,-2.2900268554687955,-26.991519592213876,22.411465881276285,-14.640773223841393,10.060719512903802,-17.03597534179687,62.41123392687472,12.862642994614333,12.350746368372564,5,-3.499969482421875,0.300018310546875,-40.5,-49.79998779296875,47.0,3,0.05061609332302197,-3.0666707356770835,604.0,-1.2631566266995398,592.0,1.24000244140625,595.0,0.05061609332302197 4902,2019-05-24,604.4000244140625,607.0,601.0,601.0,434003.0,0.006327087883108318,-2.529386421570387,-5.666361509510732,35.07250786821383,45.05356040639208,-7.896021104049851,0.5194800438455331,-28.951264426360126,-66.91251604701517,20.366516608096656,6.4000244140625,2.0047280096495115,0.7300201416015852,-23.066757073622398,24.52679735682557,-11.168368466010406,12.628408749213577,-20.283303930664033,73.22842024827348,26.99539825876191,11.898388607612018,5,-7.300018310546875,-2.4000244140625,-35.950042724609375,-53.60003662109375,26.39996337890625,4,0.04599600706488971,2.0588277533435058,600.5999755859375,-3.0666707356770835,604.0,-1.2631566266995398,592.0,0.04599600706488971 4903,2019-05-27,599.4000244140625,605.0,599.4000244140625,605.0,265288.0,-0.008272666773710413,1.0,-1.6470398161777906,36.55592772788333,42.897185403679835,-4.112311701350109,6.199631486751514,-23.174912735562884,-59.82345523058734,19.96766785593087,5.5999755859375,-0.4836820315317709,-4.4999816894530795,-28.023134434181543,19.023171055275384,-16.261558061817368,7.261594682911209,-14.741638096191423,45.370519504372766,1.5758751136404925,11.761576372364253,5,-2.300018310546875,2.5999755859375,-28.10003662109375,-48.60003662109375,35.199951171875,0,0.07540865754228121,-2.529386421570387,604.4000244140625,2.0588277533435058,600.5999755859375,-3.0666707356770835,604.0,0.07540865754228121 4904,2019-05-28,613.7999877929688,613.7999877929688,598.7999877929688,599.0,1751782.0,0.02402396194925549,1.0270286989190995,-2.642866485013624,51.88171006529278,42.51656732989689,-16.728517603782734,-6.41868794663219,-36.441103340026075,-72.2258098848697,19.757000453097568,15.0,-1.6901369465573453,8.559982299804688,-13.940760894301093,31.060725493910468,-2.6903892972482026,19.810353896857578,-28.610768957314463,100.0,54.83349762457189,11.250371597052919,5,-15.399993896484375,-11.79998779296875,-44.44999694824219,-63.0,11.4000244140625,1,0.05734769127904249,1.0,599.4000244140625,-2.529386421570387,604.4000244140625,2.0588277533435058,600.5999755859375,0.05734769127904249 4905,2019-05-29,597.4000244140625,611.2000122070312,595.5999755859375,611.2000122070312,562262.0,-0.02671874178081257,1.2608768725204447,-0.9324323767026966,43.96357079100963,41.655822592224126,0.6839778614995566,9.059614587565989,-19.27443575978282,-53.69894334128139,17.42241675496981,18.20001220703125,-4.079554021512422,-6.959982299804665,-29.22898938602725,15.309024786417922,-18.094485842916015,4.174521243306685,-11.066374820115584,9.890371542880521,-33.88140099755278,11.134503543111315,5,0.999969482421875,5.5999755859375,-28.10003662109375,-43.60003662109375,37.39996337890625,2,0.0820220923962296,1.0270286989190995,613.7999877929688,1.0,599.4000244140625,-2.529386421570387,604.4000244140625,0.0820220923962296 4906,2019-06-03,587.4000244140625,600.0,577.5999755859375,600.0,972935.0,-0.016739202529842734,2.5555663201542353,0.9130425167736257,42.98442720779945,40.853261005311055,11.09863635046679,17.549363915805316,-8.82734212233845,-41.86726446468856,14.72061733170507,22.4000244140625,-4.873223659670543,-15.42998352050779,-37.956411841835006,7.096444800819427,-26.69319768117134,-4.166769359844238,26.39996337890625,27.07194895978931,-17.905514305295235,11.26321416066358,6,8.299957275390625,16.499969482421875,-19.950027465820312,-33.60003662109375,45.79998779296875,0,0.10725229380581514,1.2608768725204447,597.4000244140625,1.0270286989190995,613.7999877929688,1.0,599.4000244140625,0.10725229380581514 4907,2019-06-04,580.7999877929688,583.7999877929688,576.0,582.5999755859375,620228.0,-0.011236016933566462,2.7142691061282025,0.14285645084722773,37.173901649872064,38.92763874111564,17.255855925035917,21.619171715458265,-1.602679350404287,-33.6996299600728,11.44772742088603,11.4000244140625,-5.766994732365902,-19.720019531250045,-41.264348793447084,1.8243097309469931,-30.49218416234862,-8.94785490015147,32.2759997558594,12.698384505461679,-30.667307853136048,10.772164631098537,6,14.100006103515625,23.100006103515625,-11.899993896484375,-27.0,54.0,1,0.11501375550438242,2.5555663201542353,587.4000244140625,1.2608768725204447,597.4000244140625,1.0270286989190995,613.7999877929688,0.11501375550438242 4908,2019-06-06,595.0,598.0,582.2000122070312,582.2000122070312,677188.0,0.024449057344148928,-1.4687504470352621,-7.111152555016785,52.04300284896171,41.1574240104184,3.414963625965129,5.329651132615595,-15.08399939378387,-46.50020843330583,8.042989252821737,17.20001220703125,-5.888989524872613,-4.0200073242187955,-22.32129589204419,14.2812812436066,-13.170651608131493,5.130636959693902,16.592948046874994,50.2645664968554,2.304721307254006,9.150644283912671,6,-0.100006103515625,8.899993896484375,-24.850006103515625,-41.20001220703125,51.0,3,0.060168046710871836,2.7142691061282025,580.7999877929688,2.5555663201542353,587.4000244140625,1.2608768725204447,597.4000244140625,0.060168046710871836 4909,2019-06-07,611.2000122070312,611.2000122070312,595.0,595.5999755859375,540814.0,0.027226911272321352,1.0769197663454504,1.2187540233173593,59.08255812195489,43.234972486879684,-10.923874332248374,-11.955898689225364,-30.0205348278123,-61.16363662540698,7.709716819562343,16.20001220703125,-5.617083733277354,12.480004882812523,-4.730710670430881,29.690720436055926,3.874647106190878,21.085362659434168,-35.20001220703125,100.0,45.555577174328164,8.605357776621691,6,-16.300018310546875,-7.300018310546875,-40.35002136230469,-57.4000244140625,36.39996337890625,4,0.03828527963278239,-1.4687504470352621,595.0,2.7142691061282025,580.7999877929688,2.5555663201542353,587.4000244140625,0.03828527963278239 4910,2019-06-11,612.4000244140625,620.4000244140625,610.2000122070312,612.4000244140625,715788.0,0.001963370718364388,-3.6363434595644333,0.0,59.23217387083654,46.443308905758244,-12.077069255713354,-13.750649689635111,-29.994447658820036,-60.790116764266486,7.411436118596451,10.20001220703125,-5.713077086505791,13.610015869140625,-3.820979578188144,31.041011316469394,4.8945181454762405,22.32551359280501,-35.696024169921884,81.98199188947693,23.733561250441298,8.715497723664393,6,-14.20001220703125,-8.500030517578125,-41.15003967285156,-58.60003662109375,39.199951171875,1,0.020901350886155967,1.0769197663454504,611.2000122070312,-1.4687504470352621,595.0,2.7142691061282025,580.7999877929688,0.020901350886155967 4911,2019-06-12,617.2000122070312,617.2000122070312,607.5999755859375,612.0,476868.0,0.007837994124120673,2.692313109616536,100.0,59.89207981548952,49.201039122122204,-15.952263052078251,-18.789398284113304,-33.24227090422812,-64.07327882791128,7.2863960057487525,9.60003662109375,-3.4281917459470606,17.95000305175779,-0.9297292827553747,36.829735386270954,8.510136884501208,27.389869219014372,-38.74817099609379,92.79276926249227,32.77854557799472,9.439866167256593,6,-19.0,-13.300018310546875,-27.950027465820312,-46.4000244140625,20.39996337890625,2,0.02851583803928026,-3.6363434595644333,612.4000244140625,1.0769197663454504,611.2000122070312,-1.4687504470352621,595.0,0.02851583803928026 4912,2019-06-13,614.0,622.2000122070312,609.5999755859375,617.2000122070312,401048.0,-0.00518472479543286,-1.0999954223865642,-0.6153855182694227,58.31873371906957,51.61912867669845,-12.569058209169611,-15.269646350435323,-28.34053467275521,-59.286200710464186,7.801869023419281,12.60003662109375,-2.557570912712663,14.049990844726608,-5.9516413808323705,34.051623070285586,4.049174731947119,24.050806957506097,-33.87023146093759,79.49996948242188,18.536408127098895,10.000816112779503,6,-14.899993896484375,-10.100006103515625,-24.750015258789062,-42.300018310546875,21.20001220703125,3,0.03127037818734735,2.692313109616536,617.2000122070312,-3.6363434595644333,612.4000244140625,1.0769197663454504,611.2000122070312,0.03127037818734735 4913,2019-06-14,619.7999877929688,619.7999877929688,611.7999877929688,613.0,346199.0,0.009446234190502834,1.3529454003644164,-2.1249880791165197,61.880330466073595,52.73008649900743,-16.953877789746684,-20.929835919921857,-32.4588199200449,-63.39818915682554,8.372665654476808,8.0,-0.4326150518044187,19.079980468750023,-2.74550539680547,40.905466334305515,8.167237535972276,29.99272340152777,-37.14600463382817,91.17638479058444,28.752170100927096,10.91274293277776,6,-20.699981689453125,-17.5,-29.949996948242188,-47.5,11.79998779296875,4,0.024201355752543785,-1.0999954223865642,614.0,2.692313109616536,617.2000122070312,-3.6363434595644333,612.4000244140625,0.024201355752543785 4914,2019-06-17,622.5999755859375,624.4000244140625,616.4000244140625,619.0,356130.0,0.004517566712027854,1.2221996168387501,0.5294091247722397,58.62707196709765,54.35936440746166,-20.533646514996576,-22.405545986135394,-33.41963021552988,-64.91266187321821,9.490038082414312,8.0,1.237180472383102,20.309970092773483,-3.0925759995405997,43.712516185087566,8.608697046616385,32.01124313893058,-37.5732306839235,89.28545478325316,27.212161755340247,11.701273046157054,6,-22.39996337890625,-22.39996337890625,-32.24998474121094,-44.899993896484375,3.60003662109375,0,0.03758436449028202,1.3529454003644164,619.7999877929688,-1.0999954223865642,614.0,2.692313109616536,617.2000122070312,0.03758436449028202 4915,2019-06-18,630.5999755859375,631.4000244140625,614.4000244140625,622.5999755859375,367310.0,0.012849341975111894,2.5416306393367583,2.2222372927333764,63.34519283086858,56.62167169891379,-26.070575418680846,-28.794516866185518,-39.34641042220369,-71.77514931735118,10.765578169971631,17.0,3.4456775491923963,26.349972534179642,0.36411833669887983,52.335826731660404,13.357045435439204,39.34289963292008,-42.42336832295962,96.63845719854336,33.17829429953861,12.992927098740386,6,-26.89996337890625,-26.89996337890625,-39.79998779296875,-52.899993896484375,5.4000244140625,1,0.02695845331139446,1.2221996168387501,622.5999755859375,1.3529454003644164,619.7999877929688,-1.0999954223865642,614.0,0.02695845331139446 4916,2019-06-19,634.0,637.4000244140625,624.7999877929688,630.5999755859375,447505.0,0.0053917293778884545,1.470577675654328,0.4250030517578125,63.214274815150674,59.51504649505586,-24.77008058449394,-30.464349737749217,-40.93268430544481,-73.968020887835,11.981562803718067,12.60003662109375,3.4805347661948645,27.659997558593773,-0.8467145867695081,56.16670970395705,13.406641485912132,41.91335363127541,-41.50105102191367,87.76971783365096,24.48992901485876,14.253356072681644,6,-24.199981689453125,-27.29998779296875,-42.40000915527344,-56.300018310546875,4.5999755859375,2,0.02776021385794558,2.5416306393367583,630.5999755859375,1.2221996168387501,622.5999755859375,1.3529454003644164,619.7999877929688,0.02776021385794558 4917,2019-06-20,637.2000122070312,644.4000244140625,636.5999755859375,640.2000122070312,396252.0,0.005047337865979884,-2.7142441944953064,-0.8823466053925968,67.15062777032838,61.19367148631882,-21.376359126496027,-31.99699733084958,-42.37976364785345,-76.04178663610287,13.251672712372887,10.4000244140625,5.770312072208299,28.760009765625,-2.35960952466894,59.87962905591894,13.20020012047803,44.31981941077197,-39.31293417662778,77.9140977946862,11.857960071248328,15.559809645146952,6,-17.5,-27.0,-45.300018310546875,-59.500030517578125,-3.20001220703125,3,0.0006276889065348623,1.470577675654328,634.0,2.5416306393367583,630.5999755859375,1.2221996168387501,622.5999755859375,0.0006276889065348623 4918,2019-06-21,630.0,638.7999877929688,630.0,637.2000122070312,766586.0,-0.011299453969081052,-1.4444369092527445,2.4000040690104165,57.86407893559492,61.0582849100566,-9.710667748932337,-23.23152120870077,-34.499509133828724,-67.72999466483304,14.500899013226965,8.79998779296875,9.042723540225666,19.80999755859375,-12.05483432389849,51.67482944108599,3.877581617347687,35.74241349983981,-25.6011094758843,51.999918619791664,-9.359267990579816,15.932415941246104,6,-4.0,-19.79998779296875,-36.550018310546875,-52.300018310546875,0.4000244140625,4,0.008253987630208348,-2.7142441944953064,637.2000122070312,1.470577675654328,634.0,2.5416306393367583,630.5999755859375,0.008253987630208348 4919,2019-06-24,636.0,639.0,630.2000122070312,631.0,484409.0,0.00952380952380949,-1.6666728318567703,-0.6944432670707413,70.84229745049961,62.34829864113027,-13.212246575942231,-27.158570441538473,-39.65814938214237,-72.70935624929598,15.916299109775428,9.0,14.047321139313908,23.609997558593705,-9.033130071257006,56.253125188444415,7.288433743668406,39.931561373519,-26.00095073129171,71.99991861979167,3.95965573245023,16.32156381492534,6,-10.0,-25.79998779296875,-33.65000915527344,-58.300018310546875,-13.20001220703125,0,-0.0069182773806014675,-1.4444369092527445,630.0,-2.7142441944953064,637.2000122070312,1.470577675654328,634.0,-0.0069182773806014675 4920,2019-06-25,630.5999755859375,634.4000244140625,629.4000244140625,633.5999755859375,350541.0,-0.008490604424626569,1.1738668931111347,-0.6,74.54539275374984,63.9764445231592,-5.541847254867548,-20.726208827682512,-33.26229145206969,-66.37040754568488,16.893604461169826,6.5999755859375,16.556658863263465,16.879974365234375,-16.483442435138272,50.24339116560702,0.19826596504799454,33.561682765420755,-15.784789796879636,29.591719164069048,-41.828418221121154,16.681708400186338,6,-3.5999755859375,-20.39996337890625,-25.449981689453125,-52.899993896484375,14.4000244140625,1,-0.006977423960122908,-1.6666728318567703,636.0,-1.4444369092527445,630.0,-2.7142441944953064,637.2000122070312,-0.006977423960122908 4921,2019-06-26,631.0,635.0,627.7999877929688,630.4000244140625,329505.0,0.0006343552641130401,-1.4827419286947006,-0.19999186197916666,80.68456282695362,66.46153664625743,-4.22252704489938,-19.744264149718447,-32.712225921572326,-65.81964940291493,17.99709753546487,7.20001220703125,17.082496358806225,15.759997558593795,-17.85567459706658,49.37566971425417,-1.047838519236393,32.567833636423984,-12.042936803441535,19.27713944296351,-57.1100921275006,16.807836077830164,6,-2.899993896484375,-20.79998779296875,-25.949996948242188,-53.300018310546875,27.0,2,0.007923930269413626,1.1738668931111347,630.5999755859375,-1.6666728318567703,636.0,-1.4444369092527445,630.0,0.007923930269413626 4922,2019-06-27,632.2000122070312,635.4000244140625,628.4000244140625,631.2000122070312,331299.0,0.0019017626101922591,-1.1212199678177077,1.666734486266531,77.03484942171943,68.14537208577363,-2.87132034196884,-19.768316039793717,-32.831901377551276,-66.0267014602357,18.86264436329529,7.0,17.647136219178947,15.570010375976608,-18.454929580093676,49.59495033204689,-1.442459602058534,32.58248035401175,-9.68093444002227,39.285889450193736,-38.736566457896686,17.012469978035117,6,-2.79998779296875,-22.0,-28.800018310546875,-54.500030517578125,0.79998779296875,3,0.010123320555726956,-1.4827419286947006,631.0,1.1738668931111347,630.5999755859375,-1.6666728318567703,636.0,0.010123320555726956 4923,2019-06-28,644.5999755859375,646.2000122070312,630.5999755859375,631.4000244140625,414859.0,0.019613987882755035,-1.108106101845895,13.199951171875,75.692255397146,70.04150357800123,-12.72122654608745,-30.154420808877376,-43.8820034030166,-77.33235800637021,20.122009821670442,15.60003662109375,18.168452612907686,25.709976196289062,-9.480794397206864,60.90074678978499,8.1145908995411,43.305361493037026,-19.017565288341075,91.30416033648902,15.398223030431296,17.595385296747935,6,-14.299957275390625,-33.499969482421875,-43.3499755859375,-66.89999389648438,-27.39996337890625,4,-0.016444269294770275,-1.1212199678177077,632.2000122070312,-1.4827419286947006,631.0,1.1738668931111347,630.5999755859375,-0.016444269294770275 4924,2019-07-01,649.0,660.5999755859375,643.5999755859375,652.7999877929688,418488.0,0.00682597669983287,-1.3287612820695047,-0.2878789279967448,76.83279785929712,71.54012635893773,-14.50828887074374,-33.499682569588344,-46.717806916431414,-80.69398930892407,21.080839495807496,17.0,19.388232710948955,28.350000000000023,-9.210073893799859,65.9100738937999,9.569963053100082,47.13003694689996,-20.5999755859375,64.6342076126499,-10.069275374581935,18.780036946899934,7,-6.300018310546875,-30.70001220703125,-47.75,-71.30001831054688,-4.5999755859375,0,-0.028659438499133327,-1.108106101845895,644.5999755859375,-1.1212199678177077,632.2000122070312,-1.4827419286947006,631.0,-0.028659438499133327 4925,2019-07-02,646.4000244140625,649.4000244140625,641.0,649.4000244140625,324565.0,-0.004006125710227293,4.600016276041667,0.789476220305498,72.1212009118274,72.52978481412403,-10.539747472753334,-28.501832219535117,-42.62894332456233,-76.85901168663577,22.283550128870456,8.4000244140625,19.73530217672669,23.300024414062477,-14.266921749846915,60.86697057797187,4.516551332107724,42.08349749601723,-15.800048828125,56.70744982740814,-15.058984605800461,18.783473081954725,7,-2.200042724609375,-28.10003662109375,-47.00001525878906,-68.70004272460938,-2.60003662109375,1,-0.036509956265064036,-1.3287612820695047,649.0,-1.108106101845895,644.5999755859375,-1.1212199678177077,632.2000122070312,-0.036509956265064036 4926,2019-07-03,650.4000244140625,651.7999877929688,642.7999877929688,646.2000122070312,318914.0,0.006188118578160484,1.5714509927018756,-1.4000040690104167,77.24550734065998,73.65143809971643,-13.375315285745614,-29.028328772458508,-45.17248704260078,-79.81494459303963,24.34113570384237,9.0,20.684992752457674,24.1500244140625,-11.319492329375407,59.61954115750041,6.415266042343546,41.884782785781454,-14.400048828125023,68.32308497168115,-2.3632781670066265,17.73475837171893,7,-6.200042724609375,-32.10003662109375,-51.800018310546875,-72.70004272460938,-13.20001220703125,2,-0.008302620251171344,4.600016276041667,646.4000244140625,-1.3287612820695047,649.0,-1.108106101845895,644.5999755859375,-0.008302620251171344 4927,2019-07-04,647.5999755859375,651.7999877929688,643.7999877929688,646.0,288576.0,-0.00430511796282218,-1.6666666666666667,0.3809454608867511,71.78678677242249,75.19840563714172,-9.996086319369056,-22.100290080086552,-41.03454549997673,-75.79767995726706,26.400129969077103,8.0,20.369917150128458,18.009976196289017,-11.522939837772014,47.54289223035005,3.243518179258558,32.776434213319476,-7.1720000000000255,56.666666666666664,-10.95577398428798,14.766458017030514,7,-3.399993896484375,-29.29998779296875,-48.5999755859375,-69.89999389648438,-26.199951171875,3,0.016059334166362182,1.5714509927018756,650.4000244140625,4.600016276041667,646.4000244140625,-1.3287612820695047,649.0,0.016059334166362182 4928,2019-07-05,630.7999877929688,648.4000244140625,630.7999877929688,646.7999877929688,426224.0,-0.02594192159715325,-1.2000045776367188,-10.000152590218967,55.269923282525696,73.46814184070017,7.743639963086935,-2.6148024457960446,-23.03205994782843,-57.94883844451692,27.97343166335421,17.60003662109375,19.43326989027355,-0.5800109863281477,-25.219864979689532,24.059843007033237,-12.89993798300884,11.739916010352545,29.79998779296875,0.0,-62.2019976791003,12.3199269966807,7,13.399993896484375,-12.5,-31.249984741210938,-53.100006103515625,-14.79998779296875,4,0.0034876541686827967,-1.6666666666666667,647.5999755859375,1.5714509927018756,650.4000244140625,4.600016276041667,646.4000244140625,0.0034876541686827967 4929,2019-07-08,634.5999755859375,638.7999877929688,628.4000244140625,630.4000244140625,418702.0,0.006024077150451612,-1.5365915383928306,-0.2624969482421875,52.71738769877864,71.04280794570337,4.161835413131712,-4.818906314118067,-25.509021005902582,-60.72470992408398,28.77687001600675,10.39996337890625,17.79139990947874,2.0499786376952898,-20.705425121408098,24.805382396798677,-9.327723241856347,13.427680517246927,25.40400024414066,26.495559294182087,-30.055402779366787,11.37770187955167,7,9.600006103515625,-16.29998779296875,-35.04997253417969,-56.899993896484375,4.60003662109375,0,-0.027418789864970483,-1.2000045776367188,630.7999877929688,-1.6666666666666667,647.5999755859375,1.5714509927018756,650.4000244140625,-0.027418789864970483 4930,2019-07-09,625.2000122070312,634.7999877929688,620.7999877929688,631.2000122070312,412842.0,-0.014812423165045163,1.1212199678177077,-1.428588036970296,44.47237201984102,67.01923118935753,14.209546046590276,5.891213630097354,-14.926009207039897,-50.22673623880303,28.907208011531793,14.0,17.775430977652718,-7.989984130859398,-29.01327346902451,13.033305207305716,-18.501628799941955,2.521660538223159,33.539805566406244,14.193627142137096,-36.82176204628819,10.511644669082536,7,15.499969482421875,-6.9000244140625,-25.000015258789062,-47.500030517578125,10.20001220703125,1,0.030710191670107134,-1.5365915383928306,634.5999755859375,-1.2000045776367188,630.7999877929688,-1.6666666666666667,647.5999755859375,0.030710191670107134 4931,2019-07-10,634.7999877929688,634.7999877929688,622.4000244140625,625.2000122070312,354174.0,0.015355047022549417,1.5833322736925093,-1.5999959309895833,48.604636968568315,63.86031869456296,5.817004949444481,-2.4481266886917865,-23.265019786802895,-58.61702308965437,29.246722844432192,12.39996337890625,16.1376598311449,0.7299926757812045,-18.902543810910174,20.362529162472583,-9.086275567564485,10.546260919126894,21.663440181640567,45.16129032258064,-2.3503203483274717,9.816268243345677,7,5.899993896484375,-16.5,-34.09999084472656,-57.100006103515625,-17.5999755859375,2,0.014177694034448018,1.1212199678177077,625.2000122070312,-1.5365915383928306,634.5999755859375,-1.2000045776367188,630.7999877929688,0.014177694034448018 4932,2019-07-11,633.2000122070312,639.0,632.2000122070312,635.0,330010.0,-0.002520440480000885,-2.578952440610996,-0.18749920526938188,51.99005824912527,61.22674123367177,8.463807759595738,0.6999021148790234,-20.680365996093542,-55.95766578756161,29.444586753025614,6.79998779296875,14.541164093210682,-1.829983520507767,-19.061188170967284,15.40122112995175,-10.445585845737469,6.785618804721935,21.123609356679594,44.92756507643759,-1.9330133521604296,8.615602325229759,7,7.499969482421875,-14.9000244140625,-33.4000244140625,-55.500030517578125,1.0,3,0.006317119271773031,1.5833322736925093,634.7999877929688,1.1212199678177077,625.2000122070312,-1.5365915383928306,634.5999755859375,0.006317119271773031 4933,2019-07-12,634.7999877929688,642.4000244140625,634.0,635.7999877929688,390815.0,0.0025268091520731506,-5.4616179163341005,0.5555593231833441,49.21051765081919,58.15759898828533,5.953597804836477,0.29650992745837357,-21.450197116253094,-56.52929589577104,29.732261515250492,9.20001220703125,12.492218004919778,-0.980007934570267,-16.655622433170834,14.6956065640303,-8.817815183870607,6.857799314730073,17.512215744497553,64.81470492660253,20.261056751940963,7.837807249300299,7,1.5,-13.399993896484375,-35.399993896484375,-57.100006103515625,0.4000244140625,4,-0.02110895342877106,-2.578952440610996,633.2000122070312,1.5833322736925093,634.7999877929688,1.1212199678177077,625.2000122070312,-0.02110895342877106 4934,2019-07-15,646.0,647.0,637.5999755859375,637.5999755859375,314096.0,0.01764337180593012,-1.2380945460886752,-8.4000244140625,59.413226285432884,56.745601807574836,-6.388539873432137,-9.550188864416782,-31.421348565514563,-66.36992075452008,29.89455841099955,12.20001220703125,11.423972973640502,9.050003051757812,-5.962628305895009,24.062634409410634,1.5436873729314584,16.556318730584167,4.4214705927964815,96.18320788517941,47.68239312879325,7.506315678826399,7,-9.70001220703125,-18.20001220703125,-46.600006103515625,-68.30001831054688,-11.5999755859375,0,-0.04643962848297212,-5.4616179163341005,634.7999877929688,-2.578952440610996,633.2000122070312,1.5833322736925093,634.7999877929688,-0.04643962848297212 4935,2019-07-16,647.5999755859375,647.5999755859375,640.2000122070312,644.7999877929688,327972.0,0.002476742393092035,4.2857111716621255,0.33333091131036285,60.0,54.829434325279266,-8.717098216429122,-10.341478773395352,-32.65119688157779,-66.68001371102719,29.723398676813034,7.39996337890625,9.6744805086405,9.79997863769529,-5.618397275244092,25.218354550634672,2.0907906812255987,17.50916659416498,1.0442060388693335,100.0,45.82791130368694,7.709187956469718,7,-11.29998779296875,-13.5,-48.199981689453125,-69.89999389648438,1.800048828125,1,-0.012970913674457907,-1.2380945460886752,646.0,-5.4616179163341005,634.7999877929688,-2.578952440610996,633.2000122070312,-0.012970913674457907 4936,2019-07-17,651.5999755859375,657.5999755859375,644.5999755859375,644.7999877929688,265045.0,0.006176652487333456,-2.611104988767855,2.428577656675749,61.305357657327605,53.664831090268734,-14.001379615567203,-13.655448735194454,-36.323671803014804,-69.54538191818801,29.469109729819966,13.0,7.39233831456113,12.919979858398392,-3.5578296318050207,29.397789348601805,4.6810751132967425,21.15888460350004,-30.79998779296875,76.37791869817111,19.483310937838468,8.238904745101697,7,-12.399993896484375,-17.5,-50.54997253417969,-73.89999389648438,3.20001220703125,2,-0.024861804448822356,4.2857111716621255,647.5999755859375,-1.2380945460886752,646.0,-5.4616179163341005,634.7999877929688,-0.024861804448822356 4937,2019-07-18,637.5999755859375,647.5999755859375,627.0,647.5999755859375,538002.0,-0.02148557477678048,3.1199951171875,-1.4705908752277603,45.99541886644878,52.634330599593525,-1.7534475348952583,0.3963741895217936,-22.442216379899037,-54.47425416155829,28.307337817728463,24.5999755859375,5.296554641602825,-1.1000183105468295,-17.571234482232512,15.371197861138853,-9.33562639638967,7.135589775296012,-16.063988037109425,34.64047072903161,-17.16206506866549,8.235608085842824,7,1.600006103515625,-2.5,-36.54997253417969,-59.899993896484375,21.4000244140625,3,-0.03199492496868306,-2.611104988767855,651.5999755859375,4.2857111716621255,647.5999755859375,-1.2380945460886752,646.0,-0.03199492496868306 4938,2019-07-19,635.2000122070312,637.4000244140625,627.4000244140625,635.0,447604.0,-0.0037640581411577667,3.3477914737219208,-0.020001220703125,41.92036684055286,51.434661615346215,1.4933366078439576,3.379133960968147,-20.12665365220039,-51.006244395450494,27.693571041597952,10.199951171875,2.223879856319627,-3.759982299804733,-19.811790146887233,12.291825547277767,-11.785886223345983,4.265921623736517,-12.942744897461012,26.797446893387857,-22.41608370911119,8.025903923541245,7,3.999969482421875,0.999969482421875,-33.70001220703125,-57.500030517578125,15.20001220703125,4,-0.0015743072745314501,3.1199951171875,637.5999755859375,-2.611104988767855,651.5999755859375,4.2857111716621255,647.5999755859375,-0.0015743072745314501 4939,2019-07-22,631.5999755859375,636.0,629.5999755859375,635.0,310619.0,-0.005667563841167511,1.3703686958880574,-16.999084528532194,41.435147247480884,51.09719219619508,5.166369971099812,6.991065756231137,-16.403135189933437,-46.42489452556913,27.036663625526753,6.4000244140625,-0.3965487241639494,-7.140017700195358,-23.48065379102661,9.200618390635896,-15.310335745610928,1.030300345220212,-8.635854110839887,15.032611947741097,-31.860167807417476,8.170318045415623,7,8.4000244140625,5.9000244140625,-30.899978637695312,-53.899993896484375,35.0,0,0.005699868208123293,3.3477914737219208,635.2000122070312,3.1199951171875,637.5999755859375,-2.611104988767855,651.5999755859375,0.005699868208123293 4940,2019-07-23,626.2000122070312,635.7999877929688,621.0,630.2000122070312,562412.0,-0.008549657358515095,-1.0555503751112618,1.1764621405234625,36.21865078730606,49.72097150938817,11.98326958413395,12.695392937077372,-10.74001658369366,-40.16085882790787,26.164550565082035,14.79998779296875,-0.7726357994509954,-12.319982910156227,-29.230590579026057,4.590624758713602,-20.775286744591085,-3.8646790757213694,31.39996337890625,14.207693103022741,-28.736089872673624,8.45530383443489,7,13.0999755859375,11.29998779296875,-26.0,-48.500030517578125,33.79998779296875,1,0.013094877111436753,1.3703686958880574,631.5999755859375,3.3477914737219208,635.2000122070312,3.1199951171875,637.5999755859375,0.013094877111436753 4941,2019-07-24,636.0,636.0,616.4000244140625,621.0,602173.0,0.015649932293084534,1.613330078125,-3.75,43.88185681174349,48.82006023856797,2.65008986720386,3.4669512650085608,-20.060832980938585,-49.062949915794434,25.39685873915247,19.5999755859375,-0.9362761152385701,-2.7699951171874773,-19.35725176386279,13.817261529487837,-11.063623440525134,5.52363320615018,20.867976074218745,62.82053288469815,20.719808092579086,8.29362832333768,7,1.0,2.5,-32.29998779296875,-58.300018310546875,26.79998779296875,2,0.021069220776827935,-1.0555503751112618,626.2000122070312,1.3703686958880574,631.5999755859375,3.3477914737219208,635.2000122070312,0.021069220776827935 4942,2019-07-25,638.5999755859375,648.4000244140625,633.7999877929688,637.7999877929688,514662.0,0.004088011927574575,-2.3181947440334585,0.05333251953125,54.83871456298035,49.44541545103032,1.0020263748841671,1.445120863221291,-21.883642382728567,-50.7407944407646,24.765118893371728,14.60003662109375,0.5339428933197041,-0.490017700195267,-16.788014988763962,15.807979588373428,-8.639016344479614,7.65898094408908,16.649282421875,69.37484741210938,21.041987405457903,8.148998644284351,7,-1.5999755859375,-0.0999755859375,-30.349960327148438,-58.0999755859375,33.800048828125,3,0.025368012568693254,1.613330078125,636.0,-1.0555503751112618,626.2000122070312,1.3703686958880574,631.5999755859375,0.025368012568693254 4943,2019-07-26,634.0,641.2000122070312,633.2000122070312,637.2000122070312,264408.0,-0.007203219169742203,-2.3333418104599266,-4.0000762951094835,49.631463632996265,48.35855293409291,6.120193689848975,5.4918243618874385,-16.685776887577276,-45.213720372794,23.4816971433575,8.0,0.8644056935678464,-4.559994506835892,-20.792823827132906,11.672834813461122,-12.6764091669844,3.556420153312615,19.695288664062446,54.99992370605469,3.7434890932297264,8.116414660148482,7,3.0,4.5,-19.04998779296875,-50.0,55.0,4,0.039432176656151396,-2.3181947440334585,638.5999755859375,1.613330078125,636.0,-1.0555503751112618,626.2000122070312,0.039432176656151396 4944,2019-07-29,630.4000244140625,636.5999755859375,630.0,634.4000244140625,398996.0,-0.005678194930500813,-1.749961853415391,1.2499952316466079,53.43917095299876,47.62957192887056,8.129505764625605,8.039055776861119,-12.091875276487713,-40.67262085220341,21.36911290249547,6.5999755859375,0.9050210712018725,-7.22997131347654,-23.070897618142,8.610954991188919,-15.150434465809212,0.6904918388561327,21.80345367999996,43.75,-11.69088288890729,7.920463152332723,7,6.5999755859375,8.0999755859375,-12.300018310546875,-46.4000244140625,55.39996337890625,0,0.0317258870961965,-2.3333418104599266,634.0,-2.3181947440334585,638.5999755859375,1.613330078125,636.0,0.0317258870961965 4945,2019-07-30,622.7999877929688,632.7999877929688,622.0,631.5999755859375,533090.0,-0.012055895188388899,-1.0769280428186603,2.1999969482421875,41.84780986184134,45.46762217381653,13.233339342467389,14.525092150671071,-3.5721810960102403,-32.17567956199491,19.33495255419832,10.79998779296875,0.9197228423453225,-13.65000610351558,-30.238579470383684,2.9385672633525246,-21.94429278694963,-5.3557194200815275,27.97135215389369,19.99988555908203,-35.22355158970602,8.294286683434045,7,9.60003662109375,15.70001220703125,-4.699981689453125,-22.0999755859375,64.0,1,0.07032753476470632,-1.749961853415391,630.4000244140625,-2.3333418104599266,634.0,-2.3181947440334585,638.5999755859375,0.07032753476470632 4946,2019-07-31,645.0,645.0,624.5999755859375,626.0,726673.0,0.03564549236056025,1.1473709909539473,-2.1590939041053137,56.26327046445734,46.608494573595266,-11.17668145241305,-8.537965115165093,-24.601398258918266,-53.39487825406957,17.247656068530524,22.20001220703125,-0.4487264941435569,8.82000732421875,-6.969062045363216,24.609076693800716,0.9254726394277668,16.714542009009733,4.396487325550424,87.12113155375944,29.331474068215087,7.894534684791006,7,-12.5999755859375,-6.5,-26.399993896484375,-38.5999755859375,48.20001220703125,2,0.023255813953488413,-1.0769280428186603,622.7999877929688,-1.749961853415391,630.4000244140625,-2.3333418104599266,634.0,0.023255813953488413 4947,2019-08-01,658.0,659.2000122070312,642.2000122070312,645.0,551462.0,0.020155038759689825,1.2077887077213314,0.6842105263157895,60.9848631534047,48.72677194168991,-23.44401045694542,-21.838545841615428,-36.35211658474179,-65.49776434742034,15.350595793015504,17.0,-1.782749138081499,21.30000610351567,3.3853630809809374,39.2146491260504,12.342684592248247,30.257327614783094,-41.5999755859375,96.77416179233288,38.22600787485209,8.957321511267393,8,-20.199981689453125,-19.5,-38.84999084472656,-51.5999755859375,35.0,3,0.007294814275028427,1.1473709909539473,645.0,-1.0769280428186603,622.7999877929688,-1.749961853415391,630.4000244140625,0.007294814275028427 4948,2019-08-02,633.0,656.4000244140625,618.7999877929688,654.0,1101992.0,-0.037993920972644424,1.914726004712473,-1.6153846153846154,44.55610945033554,49.07354551978487,1.3534265731675532,3.514937007673552,-10.361131635204856,-39.66985529861324,14.175837760039379,39.20001220703125,-4.338253781440358,-3.809994506835892,-21.598674790390646,13.978685776718862,-12.704334648613212,5.084345634941428,-15.74397583007817,35.14852382635811,-17.869088992553756,8.894340141777352,8,4.800018310546875,5.5,-13.199981689453125,-26.5999755859375,52.5999755859375,4,0.062243324508787445,1.2077887077213314,658.0,1.1473709909539473,645.0,-1.0769280428186603,622.7999877929688,0.062243324508787445 4949,2019-08-05,617.2000122070312,631.7999877929688,612.5999755859375,629.7999877929688,837900.0,-0.024960486244816393,1.3132578849448844,0.5999988374255952,38.622760919749226,49.34066886783412,16.64652972886313,18.914269972247553,6.363389594930823,-23.13820304295041,13.289575006083378,20.4000244140625,-4.739813935539814,-18.739984130859398,-38.568754990042976,1.0887867283241803,-28.654369560451187,-8.825598701267609,42.0,9.871315463755492,-35.6665096968853,9.914385429591793,8,18.699981689453125,19.39996337890625,3.5,-9.899993896484375,35.79998779296875,0,0.11633179904877333,1.914726004712473,633.0,1.2077887077213314,658.0,1.1473709909539473,645.0,0.11633179904877333 4950,2019-08-06,644.4000244140625,649.7999877929688,617.0,617.0,838350.0,0.04407001242557884,-1.3941575596651534,-2.17460932580242,47.704096130416,49.76536212546439,-8.605247237920935,-7.139625683814984,-19.963815833149397,-49.42179526772043,13.09810341720104,32.79998779296875,-3.9002168355591493,7.500027465820267,-11.995713083630221,26.995768015270755,-2.247842808905034,17.247897740545568,13.867987060546852,68.24039450160119,25.504665093022794,9.747870274725253,8,-8.500030517578125,-8.500030517578125,-13.900039672851562,-29.9000244140625,19.0,1,0.06424575079206463,1.3132578849448844,617.2000122070312,1.914726004712473,633.0,1.2077887077213314,658.0,0.06424575079206463 4951,2019-08-07,643.7999877929688,653.5999755859375,639.2000122070312,643.0,3380361.0,-0.0009311554909380293,-2.428577656675749,0.029196608764997037,52.161790024537495,49.467926065637414,-7.579491137367086,-6.145861889320486,-18.370339807224354,-47.800527654395864,12.965289874918081,14.39996337890625,-2.67317828003479,6.449990844726585,-13.255997335037023,26.155979024490193,-3.403003245155219,16.30298493460839,13.554662963867145,66.9527632793928,22.234957612251975,9.852994089881795,8,-7.899993896484375,-7.899993896484375,-12.550003051757812,-29.29998779296875,15.0,2,0.06679093012631099,-1.3941575596651534,644.4000244140625,1.3132578849448844,617.2000122070312,1.914726004712473,633.0,0.06679093012631099 4952,2019-08-08,637.2000122070312,651.4000244140625,636.2000122070312,649.0,505979.0,-0.010251593213853716,-1.202902268475314,-14.75020981155108,50.67750688713208,49.58415309387472,-1.339887701527914,0.8107144283446814,-10.955640215222274,-40.274394093098294,12.472473618365692,15.20001220703125,-0.49523123344272335,-0.34998474121096024,-19.95958754585206,19.25961806343014,-10.15478614353151,9.45481666110959,19.25954504638662,56.16440455951618,8.800586206890053,9.804801402320527,8,-1.300018310546875,-1.300018310546875,-5.9500274658203125,-22.70001220703125,16.5999755859375,3,0.08788449298052603,-2.428577656675749,643.7999877929688,-1.3941575596651534,644.4000244140625,1.3132578849448844,617.2000122070312,0.08788449298052603 4953,2019-08-09,621.4000244140625,641.4000244140625,621.4000244140625,638.7999877929688,677270.0,-0.024795962790777892,-1.2988554130229655,1.4745746931428483,46.808524453414265,48.84741459392089,13.952040572093892,16.395967707771433,5.653461794813325,-23.742491985365405,11.606656179708207,20.0,-0.14362181850708566,-15.479974365234398,-36.35972830516812,5.399779574699323,-25.9198513352012,-5.040097395267594,34.18234120600573,21.463533727134145,-28.751110285005925,10.439876969966836,8,14.499969482421875,14.499969482421875,9.849960327148438,-6.10003662109375,32.5999755859375,4,0.11522364462964307,-1.202902268475314,637.2000122070312,-2.428577656675749,643.7999877929688,-1.3941575596651534,644.4000244140625,0.11522364462964307 4954,2019-08-12,616.0,624.0,609.0,620.7999877929688,473152.0,-0.008690093662539478,1.6785685091634377,0.2758619480077592,46.808506575029895,49.39860311760851,19.1035530294522,20.483425644985573,11.352308969613432,-17.54830060346569,10.618642484047133,15.0,-1.3867859059737384,-19.379998779296898,-41.75775803201827,2.997760473424478,-30.568878405657642,-8.191119152936153,38.72271781938559,15.695075856066431,-37.46009017048756,11.188879626360706,8,18.100006103515625,18.100006103515625,15.249984741210938,0.399993896484375,39.5999755859375,0,0.1129869733537947,-1.2988554130229655,621.4000244140625,-1.202902268475314,637.2000122070312,-2.428577656675749,643.7999877929688,0.1129869733537947 4955,2019-08-13,639.2000122070312,641.0,611.4000244140625,616.0,567569.0,0.03766235747894675,1.2089544080839736,-4.833348168304871,50.92379098772989,48.80532762019434,-1.7047414755196542,-3.560716948265508,-10.744432504437327,-39.910172880548316,9.238499611966098,29.5999755859375,-1.2568766784991112,4.240011596679665,-17.477632061320833,25.957655254680162,-6.618810232320584,15.098833425679913,13.693796899578956,67.71306892049824,15.128630340144639,10.858821829000261,8,-5.100006103515625,-5.100006103515625,-7.9500274658203125,-22.800018310546875,15.79998779296875,1,0.021589467348913427,1.6785685091634377,616.0,-1.2988554130229655,621.4000244140625,-1.202902268475314,637.2000122070312,0.021589467348913427 4956,2019-08-14,635.4000244140625,640.0,625.5999755859375,640.0,456570.0,-0.005944911953064791,5.260913409229626,-0.1982747054134472,49.08258293465669,47.482852040333455,0.6596524339106509,-1.0926370543697885,-5.5402039051219845,-35.39420935556166,7.171379818969517,14.4000244140625,-1.282273948637112,1.2500213623046648,-19.01428041836948,21.51432314297881,-8.882129528032351,11.38217225264168,15.738032328283339,62.264172671812425,11.316013020344556,10.132150890337064,8,-2.70001220703125,-1.300018310546875,-5.9000396728515625,-19.000030517578125,18.5999755859375,2,0.04406672792595545,1.2089544080839736,639.2000122070312,1.6785685091634377,616.0,-1.2988554130229655,621.4000244140625,0.04406672792595545 4957,2019-08-15,617.2000122070312,645.2000122070312,617.2000122070312,638.0,1093156.0,-0.028643392363439824,-1.6923092723607414,4.521760475546002,45.53191959075292,47.591275389268716,13.92826138906571,16.33837670074331,14.094287239594337,-16.455434932115963,6.770896465085999,28.0,-0.04917659400166485,-15.92999267578125,-37.47622744507021,5.616242093507708,-26.70311006042573,-5.156875291136771,32.25252226562077,22.651959784252597,-26.635963845499454,10.773117384644495,8,14.0999755859375,16.899993896484375,12.299972534179688,0.199981689453125,34.79998779296875,3,0.06740112566942624,5.260913409229626,635.4000244140625,1.2089544080839736,639.2000122070312,1.6785685091634377,616.0,0.06740112566942624 4958,2019-08-16,634.2000122070312,636.5999755859375,617.4000244140625,617.4000244140625,688197.0,0.027543745404686737,-1.2857101336598231,-0.8076921948313757,50.943392795612006,48.9602344865868,-3.2224956387698285,-0.7803932102973477,-1.7018953623546622,-32.65183268195574,6.3487704931212825,19.39996337890625,-1.5597538823200239,1.1200073242187045,-20.410637132045622,22.65065178048303,-9.645314903913459,11.885329552350868,13.634420886714679,69.6132699152421,18.814154451463622,10.765322228132183,8,-2.9000244140625,-0.100006103515625,-4.7000274658203125,-15.9000244140625,17.0,4,0.030905038171994192,-1.6923092723607414,617.2000122070312,5.260913409229626,635.4000244140625,1.2089544080839736,639.2000122070312,0.030905038171994192 4959,2019-08-19,635.2000122070312,642.4000244140625,622.5999755859375,639.0,546692.0,0.0015767896259100134,2.735845362783654,-0.22618991393310106,53.18275700870158,49.568974584174086,-1.565288975260387,-1.577750954628982,-1.9838924853141862,-32.66500576518479,5.784800109906056,19.800048828125,-4.942564141360435,1.940005493164108,-19.598733276471194,23.47874426279941,-8.829363891653543,12.709374877981759,11.081043562964851,70.4141904983757,15.069836494652208,10.76936938481763,8,-3.9000244140625,-1.100006103515625,-6.3500213623046875,-16.9000244140625,15.79998779296875,0,0.029596957543573277,-1.2857101336598231,634.2000122070312,-1.6923092723607414,617.2000122070312,5.260913409229626,635.4000244140625,0.029596957543573277 4960,2019-08-20,634.4000244140625,639.0,630.5999755859375,635.0,365078.0,-0.0012594266020070632,-1.0487681429103088,0.15788881928717133,46.94349074581853,48.989163553205316,-2.607144452732996,-0.1390707162589706,-0.4990799782652857,-30.91114603042729,5.925900621765158,8.4000244140625,-4.374559120506547,0.7300170898437273,-20.55353786597152,22.013572045658975,-9.911760388063954,11.371794567751408,10.389789125133802,61.42861502511161,9.68643171475837,10.641777477907635,8,-4.20001220703125,-0.300018310546875,-2.35003662109375,-16.10003662109375,5.5999755859375,1,0.03341732401642861,2.735845362783654,635.2000122070312,-1.2857101336598231,634.2000122070312,-1.6923092723607414,617.2000122070312,0.03341732401642861 4961,2019-08-21,649.4000244140625,649.7999877929688,633.4000244140625,635.7999877929688,439386.0,0.023644387488563234,1.277778484204994,-22.6676500508647,47.548467962115055,48.64149256153676,-18.6952460149638,-14.844802340715205,-14.78057597930524,-44.739015009027185,6.271207004326938,16.39996337890625,-1.035305926072624,15.06001586914067,-7.346410224889951,37.46644196317129,3.85680282212536,26.26322891615598,-40.4000244140625,98.77311755080338,50.54907138172412,11.203213047015316,8,-20.000030517578125,-15.300018310546875,-14.200042724609375,-31.10003662109375,1.39996337890625,2,0.00862330670681799,-1.0487681429103088,634.4000244140625,2.735845362783654,635.2000122070312,-1.2857101336598231,634.2000122070312,0.00862330670681799 4962,2019-08-22,654.7999877929688,657.7999877929688,648.2000122070312,650.0,463202.0,0.008315311327218522,-1.2857184377838329,0.3529393285253318,56.99614553947756,49.77345045998823,-23.843506052875,-19.993974555421346,-19.281311575966924,-48.846905018328584,6.208139787786438,9.5999755859375,-0.9085283097562069,19.649978637695312,-4.507701108087417,43.80765838347804,7.571138764803891,31.728818510586734,-44.983988037109384,92.57425069457769,40.93250130091472,12.078839872891384,8,-21.399993896484375,-20.699981689453125,-18.150009155273438,-36.5,-8.20001220703125,3,-0.0012217284787453542,1.277778484204994,649.4000244140625,-1.0487681429103088,634.4000244140625,2.735845362783654,635.2000122070312,-0.0012217284787453542 4963,2019-08-23,659.0,667.2000122070312,656.5999755859375,659.2000122070312,549014.0,0.006414191028297989,-3.23996289107799,-0.04166931576872703,64.49375320889555,51.738477863751086,-24.752004923570553,-23.426085724817085,-22.701730911902132,-51.77797857585756,6.354265933488318,12.4000244140625,-1.4913202816592275,22.599990844726562,-3.7910707324555233,48.99105242190865,9.404460056135576,35.79552163331755,-47.26464072265628,81.61433750224091,23.669035769915517,13.195530788591043,8,-19.699981689453125,-20.899993896484375,-21.850021362304688,-40.70001220703125,-7.20001220703125,4,-0.01062215477996964,-1.2857184377838329,654.7999877929688,1.277778484204994,649.4000244140625,-1.0487681429103088,634.4000244140625,-0.01062215477996964 4964,2019-08-26,650.4000244140625,655.2000122070312,640.4000244140625,651.0,354620.0,-0.013050038825398347,2.2888861762152777,2.9996948428440646,52.38853549612942,51.90122725357326,-12.023640595190955,-13.967032237165313,-13.496287191904457,-41.90148244160298,6.42450974512585,18.5999755859375,-1.5379552962942853,13.000015258789062,-13.943665704958562,39.94369622253669,-0.4718252230846929,26.471855740662818,-35.336785960937505,54.09843993629671,-2.4394869238133694,13.4718404818738,8,-8.20001220703125,-12.300018310546875,-12.700042724609375,-32.10003662109375,-10.4000244140625,0,0.0012299934854544947,-3.23996289107799,659.0,-1.2857184377838329,654.7999877929688,1.277778484204994,649.4000244140625,0.0012299934854544947 4965,2019-08-27,666.5999755859375,666.5999755859375,648.7999877929688,652.7999877929688,776197.0,0.024907673068538694,1.579710657720733,-23.00091556459817,58.073656350189914,52.90023541085472,-26.74018654410861,-28.1611901881123,-29.147945309201987,-56.666656579846176,6.91355033166712,17.79998779296875,0.8844166726919411,27.00996704101567,-1.9795944293191496,55.99952851135049,12.51518630584826,41.50474777618308,-48.408530707578166,98.2247430834322,41.227762894628356,14.494780735167415,8,-24.39996337890625,-28.499969482421875,-27.8499755859375,-48.29998779296875,-51.79998779296875,1,-0.023402304466370927,2.2888861762152777,650.4000244140625,-3.23996289107799,659.0,-1.2857184377838329,654.7999877929688,-0.023402304466370927 4966,2019-08-28,660.0,668.5999755859375,653.5999755859375,665.7999877929688,417604.0,-0.009900953836873727,1.6315874010183267,-0.42028934227926706,58.073656350189914,54.293761717458835,-18.197385832403143,-21.481184943748076,-22.174674065390377,-48.82496871770377,6.98721943352946,15.0,3.8506056592426603,19.65999145507817,-10.664306415227543,49.984289325383884,4.497842519925257,34.822140390231084,-38.868041081920296,69.50357986961829,11.889000194133054,15.162148935152878,8,-17.0,-21.20001220703125,-21.600006103515625,-41.70001220703125,-37.5999755859375,2,-0.030303030303030276,1.579710657720733,666.5999755859375,2.2888861762152777,650.4000244140625,-3.23996289107799,659.0,-0.030303030303030276 4967,2019-08-29,662.7999877929688,666.2000122070312,656.4000244140625,661.5999755859375,270814.0,0.004242405746922362,1.4499782563914765,-0.20689909183705685,66.14664542019312,55.983012009078955,-15.476279302812145,-25.194886660420025,-24.6642952909383,-50.421417578760156,6.196615791905008,9.79998779296875,4.52856508712307,22.21997985839846,-8.761671151911514,53.201630868708435,6.72915435324353,37.71080536355339,-37.870587541460395,79.43263178854961,16.532807006201104,15.490825505154966,8,-17.20001220703125,-24.0,-25.04998779296875,-44.5,-35.20001220703125,3,-0.018105009385951165,1.6315874010183267,660.0,1.579710657720733,666.5999755859375,2.2888861762152777,650.4000244140625,-0.018105009385951165 4968,2019-08-30,672.4000244140625,673.5999755859375,663.7999877929688,663.7999877929688,692401.0,0.014484062760864669,-1.279057223763866,7.166624281572656,71.29911858531099,57.995941073146675,-21.330978969312355,-33.404492491448536,-33.603899568602515,-59.257629067393964,6.968911936637825,10.79998779296875,6.263362563589112,29.850015258789085,-3.9817252228095867,63.68175574038776,12.93414501798975,46.76588549958842,-43.97697813579987,96.38568392566937,26.3781688656519,16.915870240799347,8,-20.300048828125,-31.10003662109375,-34.6500244140625,-54.10003662109375,-42.0,4,-0.03837008907102213,1.4499782563914765,662.7999877929688,1.6315874010183267,660.0,1.579710657720733,666.5999755859375,-0.03837008907102213 4969,2019-09-02,689.0,690.5999755859375,676.4000244140625,676.7999877929688,586126.0,0.024687648696031683,-1.1846181294045288,1.4186000298077401,69.79333900990002,60.53481310248905,-32.96331400916051,-46.74629813484012,-49.53036048682361,-74.95117542229298,7.681071208047927,18.199951171875,10.949723304747181,42.8599914550781,5.319826169533485,80.40015674062272,24.089908812305794,61.63007409785041,-56.059260790969915,96.17230609285815,24.805707684005412,18.770082642772294,9,-27.0,-39.20001220703125,-51.25,-70.70001220703125,-67.79998779296875,0,-0.0539913094441673,-1.279057223763866,672.4000244140625,1.4499782563914765,662.7999877929688,1.6315874010183267,660.0,-0.0539913094441673 4970,2019-09-03,685.7999877929688,689.5999755859375,679.7999877929688,689.4000244140625,371620.0,-0.004644429908608472,3.900068665598535,-0.29508467368737024,70.12779856430757,63.04362761384378,-24.256267976966,-42.46276478471009,-45.50604605907711,-70.75514313352778,8.268332510866022,9.79998779296875,13.413356759406724,37.58998107910156,-3.9036902372118902,79.08365239541502,16.84314542094478,58.336816737258346,-45.94014021870976,87.02706001900337,13.909711422983776,20.746835658156737,9,-20.29998779296875,-36.0,-48.04998779296875,-67.5,-57.79998779296875,1,-0.06678330214084949,-1.1846181294045288,689.0,-1.279057223763866,672.4000244140625,1.4499782563914765,662.7999877929688,-0.06678330214084949 4971,2019-09-04,686.7999877929688,696.7999877929688,681.7999877929688,691.4000244140625,435567.0,0.0014581510904048134,-1.054789366531916,1.2777749521048438,82.22224733959885,65.84652781385726,-21.67223983734914,-42.24190306984303,-45.66602438036102,-70.7783242300884,8.793128887265455,15.0,15.603279606954175,36.439981079101585,-8.411777038190849,81.29173919639402,14.014102020455312,58.86586013774786,-40.85132485730833,75.24750231525896,-4.077675884431088,22.425879058646217,9,-18.199981689453125,-33.899993896484375,-51.3499755859375,-68.5,-54.5999755859375,2,-0.10483401467634257,3.900068665598535,685.7999877929688,-1.1846181294045288,689.0,-1.279057223763866,672.4000244140625,-0.10483401467634257 4972,2019-09-05,693.2000122070312,695.7999877929688,688.7999877929688,689.2000122070312,403626.0,0.009318614629899802,-1.9166369971008597,-0.8695582947443842,80.28750469983707,67.60138909062854,-24.6439680999448,-46.6217596012134,-51.17302474439816,-76.10649560636034,9.536340666772658,9.0,19.80281039617853,40.04000549316402,-8.215371288773213,88.29538227510125,15.912317102195402,64.16769388413263,-40.13216379134769,89.09098307291666,8.184646165398647,24.127688390968633,9,-24.600006103515625,-40.300018310546875,-57.75,-74.9000244140625,-55.60003662109375,3,-0.10213500655828556,-1.054789366531916,686.7999877929688,3.900068665598535,685.7999877929688,-1.1846181294045288,689.0,-0.10213500655828556 4973,2019-09-06,693.0,696.5999755859375,689.0,696.0,330744.0,-0.000288534627104875,2.619078067778876,-0.75,79.91720441045737,70.66013008110941,-21.360107145965458,-42.986566780587054,-50.46364946632207,-74.7738166882043,10.674675767603075,7.5999755859375,23.12423404358981,36.25999450683594,-12.693178303410832,85.2131673170827,11.783408101712553,60.73658091195932,-33.809652071496544,81.37257541894427,-0.8253825945627256,24.476586405123367,9,-20.20001220703125,-40.100006103515625,-54.84999084472656,-74.70001220703125,-56.0,4,-0.09437232960182174,-1.9166369971008597,693.2000122070312,-1.054789366531916,686.7999877929688,3.900068665598535,685.7999877929688,-0.09437232960182174 4974,2019-09-09,685.5999755859375,698.0,683.2000122070312,694.7999877929688,276666.0,-0.010678245907738138,-1.1142931880108993,3.0666707356770835,74.80618963016936,72.51930044555158,-9.433958833909628,-31.731843741139983,-42.77159658822757,-66.20559506827499,11.071363232495823,14.79998779296875,24.23262830067756,25.379971313476517,-21.21775701379761,71.97769964075064,2.081107149839454,48.67883547711358,-21.14427807640891,31.86804342212489,-50.769493754958425,23.298864163637077,9,-9.79998779296875,-32.0999755859375,-47.44996643066406,-67.29998779296875,-33.79998779296875,0,-0.08051335055066067,2.619078067778876,693.0,-1.9166369971008597,693.2000122070312,-1.054789366531916,686.7999877929688,-0.08051335055066067 4975,2019-09-10,653.0,675.2000122070312,645.0,672.5999755859375,862498.0,-0.04754955768205271,1.4354800602474873,2.130429302143525,51.49005702344298,71.78778940924637,23.50587787235804,2.0606522833891177,-10.168568300683887,-32.65345132213747,11.741976866897595,40.5999755859375,23.096560230715568,-7.910003662109375,-53.596972360682685,37.776965036463935,-30.75348801139603,14.93348068717728,45.0,15.09433962264151,-62.79632869280553,22.84348434928664,9,18.5,0.5,-16.750015258789062,-34.70001220703125,-8.20001220703125,1,-0.04869829677330595,-1.1142931880108993,685.5999755859375,2.619078067778876,693.0,-1.9166369971008597,693.2000122070312,-0.04869829677330595 4976,2019-09-11,663.4000244140625,665.2000122070312,651.2000122070312,652.0,596233.0,0.015926530496267244,-1.1538461538461537,-0.5816346231697216,53.41813889332286,70.37351090626078,15.241693396880578,-6.465623120059263,-20.573579565109526,-42.085454037645604,12.448831295401442,14.0,25.180003119851335,1.0900207519531477,-42.993421489265074,45.17346299317137,-20.951700368655906,23.131741872562202,34.5999755859375,34.71702719634434,-39.60953434229939,22.04172112060909,9,8.0999755859375,-9.9000244140625,-27.500030517578125,-45.10003662109375,-17.20001220703125,2,-0.0533615060465652,1.4354800602474873,653.0,-1.1142931880108993,685.5999755859375,2.619078067778876,693.0,-0.0533615060465652 4977,2019-09-12,658.7999877929688,672.5999755859375,657.2000122070312,666.7999877929688,462383.0,-0.006934031431724219,-1.7500054495912807,-0.7017528831018642,49.92075586858775,67.99813727106931,21.472749336637662,1.4870154398938666,-15.941817686674312,-36.59179850464375,12.747157404216287,15.39996337890625,25.01688077595361,-5.5900146484375455,-44.31113064231113,33.131101345436036,-24.950572645374336,13.770543348499245,38.140012207031305,26.03771281692217,-45.41031241034385,19.360557996936816,9,12.70001220703125,-5.29998779296875,-22.899993896484375,-40.5,-17.20001220703125,3,-0.04037640570554579,-1.1538461538461537,663.4000244140625,1.4354800602474873,653.0,-1.1142931880108993,685.5999755859375,-0.04037640570554579 4978,2019-09-13,653.7999877929688,664.5999755859375,651.4000244140625,662.7999877929688,408030.0,-0.007589556910512996,1.095234404518548,1.125,51.38660781538514,65.95294491612322,26.3252510040096,8.46467311833942,-10.425942079163065,-30.702215004403115,13.118253090117502,13.199951171875,25.26959661400724,-11.570013427734352,-47.998162927396834,24.85813607192813,-29.784088177565536,6.644061322096832,42.10121220703127,16.603750552771228,-54.68266321299649,18.21407474983124,9,17.70001220703125,-0.29998779296875,-17.899993896484375,-35.5,-9.20001220703125,4,-0.024778238772560357,-1.7500054495912807,658.7999877929688,-1.1538461538461537,663.4000244140625,1.4354800602474873,653.0,-0.024778238772560357 4979,2019-09-16,654.0,658.4000244140625,642.7999877929688,652.0,416525.0,0.00030592262276796234,1.8888826095802156,-0.2222222222222222,44.0900731505105,63.05986431459021,23.06378227238872,10.271973800625915,-10.219621988508607,-29.97690237444158,14.006523859972905,15.60003662109375,24.202082349765078,-12.310000610351608,-46.3523104289452,21.732309208241986,-29.331155519648405,4.711154298945189,40.88317600000005,34.56791286296111,-31.934941051275402,17.021154909296826,9,16.399993896484375,-0.5,-18.100006103515625,-35.70001220703125,-7.0,0,-0.025993883792048922,1.095234404518548,653.7999877929688,-1.7500054495912807,658.7999877929688,-1.1538461538461537,663.4000244140625,-0.025993883792048922 4980,2019-09-17,655.5999755859375,655.5999755859375,646.2000122070312,653.0,382862.0,0.002446445850057266,6.23080895816705,1.29998779296875,47.834635735809336,59.23901858083582,18.695455641003605,10.90055699590664,-11.083260451167234,-30.661595935693526,14.942797885989274,9.39996337890625,21.463267404346993,-11.770022583007858,-42.817221738557464,19.277176572541748,-27.29362216078266,3.753576994766945,37.19987288578125,42.95299676595466,-22.213144902814186,15.523599577774775,9,14.800018310546875,-0.89996337890625,-21.499969482421875,-37.29998779296875,-17.39996337890625,1,-0.00579619880182658,1.8888826095802156,654.0,1.095234404518548,653.7999877929688,-1.7500054495912807,658.7999877929688,-0.00579619880182658 4981,2019-09-18,655.0,655.7999877929688,640.4000244140625,650.0,546550.0,-0.0009151549851741381,3.6666728318567703,1.9230949809850229,46.07646826573727,55.43779231038028,15.991954067812571,12.586917434900215,-10.04822108979431,-29.16927570273333,15.530047302250175,15.39996337890625,17.664174296543024,-12.649996948242233,-43.11028911531423,17.810295218829765,-27.880143031778175,2.580149135293709,35.79985404456875,45.34160784283992,-17.275534517023303,15.230146083535985,9,14.20001220703125,2.600006103515625,-20.899993896484375,-36.70001220703125,-13.79998779296875,2,-0.015572537720658364,6.23080895816705,655.5999755859375,1.8888826095802156,654.0,1.095234404518548,653.7999877929688,-0.015572537720658364 4982,2019-09-19,654.0,658.0,651.0,652.7999877929688,339549.0,-0.0015267175572518665,-1.9166740841524357,0.24000244140625,39.867833414444625,50.9878621997122,12.121359857699531,14.254760376783906,-8.564227442444235,-27.41419746167162,15.671946974889279,7.0,13.75178110308957,-13.609997558593705,-44.143352321658426,16.923357204471017,-28.876674940126122,1.6566798229387132,33.77586426673838,56.19835961381314,-2.0585870370621464,15.266677381532364,9,15.20001220703125,3.600006103515625,-20.599990844726562,-35.70001220703125,-15.0,3,-0.011926586839401732,3.6666728318567703,655.0,6.23080895816705,655.5999755859375,1.8888826095802156,654.0,-0.011926586839401732 4983,2019-09-20,652.0,656.5999755859375,648.0,653.2000122070312,607560.0,-0.003058103975535187,1.150010299761198,-1.0,25.721808112701865,45.5340420311047,8.598075185960852,16.55208306482939,-6.14507495598491,-24.758886311939932,15.41218227979621,8.5999755859375,8.192717175952907,-15.259997558593795,-46.36405819376978,15.844063076582188,-30.812027876181787,0.29203275899419623,32.933313875577824,64.44430881076389,10.529687203444098,15.552030317587995,9,5.800018310546875,5.70001220703125,-19.300003051757812,-33.70001220703125,3.0,4,-0.015950957690279877,-1.9166740841524357,654.0,3.6666728318567703,655.0,6.23080895816705,655.5999755859375,-0.015950957690279877 4984,2019-09-23,651.2000122070312,654.5999755859375,642.5999755859375,652.2000122070312,350185.0,-0.00122697514259007,3.137983288784122,0.8333248563145313,26.55829763302843,42.76384654328086,4.475965092483648,18.35620928778519,-5.287653698170743,-23.177042845885353,16.25273766647288,12.0,2.372122285868386,-16.09998474121096,-47.114683222717076,14.914713740295156,-31.60733398196396,-0.5926355004579591,31.06130430085568,61.36365212687007,11.156796871245028,15.507349240753035,9,5.29998779296875,9.0999755859375,-18.500015258789062,-32.9000244140625,-1.0,0,-0.010135191181469883,1.150010299761198,652.0,-1.9166740841524357,654.0,3.6666728318567703,655.0,-0.010135191181469883 4985,2019-09-24,651.0,656.5999755859375,649.7999877929688,653.4000244140625,372145.0,-0.00030714404680887153,-1.8332994252581252,2.4000244140625,25.479480917332552,39.65955121261528,4.875112639573558,18.263991322128163,-5.082927918685755,-22.635480638007152,16.526642152489178,6.79998779296875,-3.837399057817379,-15.519998168945335,-47.381909558763255,16.341913220872584,-31.450953863854238,0.4109575259635676,28.749638982257466,60.22721755595475,12.64305985391379,15.930955694908958,9,5.5,13.29998779296875,-18.300003051757812,-29.600006103515625,-3.20001220703125,1,-0.006144393241167445,3.137983288784122,651.2000122070312,1.150010299761198,652.0,-1.9166740841524357,654.0,-0.006144393241167445 4986,2019-09-25,640.0,648.0,639.4000244140625,648.0,344914.0,-0.016897081413210446,1.149993896484375,3.3332994252581254,15.721657795861091,35.85965142675675,13.641277271667036,29.185154459949217,5.665110191964345,-11.40232906363508,16.913671472579413,11.5999755859375,-9.834076755211072,-25.519998168945335,-59.432925573566195,8.392929235675524,-42.476461871255765,-8.563534466634906,37.38866210816582,3.225679427187588,-37.49262692705257,16.956463702310455,9,12.0,25.70001220703125,-7.8499908447265625,-12.20001220703125,10.0,2,-0.0028124809265136497,-1.8332994252581252,651.0,3.137983288784122,651.2000122070312,1.150010299761198,652.0,-0.0028124809265136497 4987,2019-09-26,650.7999877929688,652.7999877929688,639.7999877929688,639.7999877929688,339503.0,0.016874980926513627,-1.3636363636363635,-1.375,26.07709389655443,33.04748321355334,1.7736705417078156,18.382544329068196,-4.815206701568741,-22.047701217753,17.19499569925833,13.0,-10.433336690417377,-14.120010375976562,-48.65448381154249,20.414463059589366,-31.38724709375947,3.147226341806345,23.549583299668825,66.27904501000695,29.4349115045581,17.26723671778295,9,-1.89996337890625,17.9000244140625,-19.04998779296875,-16.70001220703125,47.20001220703125,3,-0.014751038362021962,1.149993896484375,640.0,-1.8332994252581252,651.0,3.137983288784122,651.2000122070312,-0.014751038362021962 4988,2019-09-27,646.5999755859375,654.2000122070312,646.0,650.5999755859375,311418.0,-0.006453614452690104,-2.1538804638715434,-0.36363636363636365,27.058823529411768,31.155122144542368,5.414330076275746,21.66115578055974,-0.2603673523960879,-17.683992252013013,17.08989543998434,8.20001220703125,-12.312648373101183,-17.03002014160154,-52.30751295837649,18.247472675173412,-34.66876654998896,0.6087262667858795,24.95363177241404,41.86030006671304,4.205513562375899,17.63874640838746,9,2.10003662109375,22.10003662109375,-12.8499755859375,-12.5,78.4000244140625,4,-0.011753751736613527,-1.3636363636363635,650.7999877929688,1.149993896484375,640.0,-1.8332994252581252,651.0,-0.011753751736613527 4989,2019-09-30,651.7999877929688,651.7999877929688,645.5999755859375,646.5999755859375,318593.0,0.008042085374839525,1.3846144817305774,-1.3000030517578125,48.95832339923219,31.279976329367134,-0.14591710630611487,14.262566484812282,-4.921754357555756,-22.56386443608085,16.241575501899508,6.20001220703125,-13.29934974136279,-9.970007324218727,-43.494553077617525,23.55453842918007,-26.732280200918126,6.792265552480671,17.18133292983964,72.09301500333565,30.279761255063477,16.762272876699388,9,-3.0999755859375,16.9000244140625,-13.0999755859375,-13.699981689453125,65.60003662109375,0,0.004909500256154775,-2.1538804638715434,646.5999755859375,-1.3636363636363635,650.7999877929688,1.149993896484375,640.0,0.004909500256154775 4990,2019-10-01,640.0,660.7999877929688,640.0,655.0,397306.0,-0.018103694406199966,-1.7733317057291667,-2.8846086129793305,30.169470835540267,29.512532170456357,10.290677468346303,23.668922674827627,7.464930626377281,-10.410106331779389,15.105516157840473,20.79998779296875,-14.505787709260062,-19.479995727539062,-52.343708697055376,13.383717241977251,-35.911852212297276,-3.0481392427808487,26.614817018108738,2.8036290311080183,-38.25872233311992,16.43185648475816,10,10.100006103515625,28.70001220703125,0.1500091552734375,-1.899993896484375,77.0,1,0.015937519073486284,1.3846144817305774,651.7999877929688,-2.1538804638715434,646.5999755859375,-1.3636363636363635,650.7999877929688,0.015937519073486284 4991,2019-10-02,614.7999877929688,645.0,613.5999755859375,640.2000122070312,714862.0,-0.039375019073486284,-1.2589905944550317,1.6933349609375,22.36180056833257,27.56741740977724,32.61885906794862,45.53279530789189,32.654978872715446,15.048632337201298,14.10522493575323,31.4000244140625,-15.463364325779139,-41.08000793457029,-76.97703430534978,-5.182981563790804,-59.02852111996003,-23.131494749180547,49.6376458168163,2.5423980861862736,-38.75074112744811,17.948513185389746,10,22.399993896484375,41.0,25.350021362304688,23.300018310546875,106.0,2,0.053675993258335275,-1.7733317057291667,640.0,1.3846144817305774,651.7999877929688,-2.1538804638715434,646.5999755859375,0.053675993258335275 4992,2019-10-03,622.4000244140625,623.4000244140625,610.0,612.0,474918.0,0.012361803467785704,1.1612900050206239,-0.4094493865251806,30.90026842099401,28.142801888476367,22.422993148256637,34.105233534398735,25.049268137390754,7.881879852168481,13.107305152773657,13.4000244140625,-17.02631718475334,-29.939971923828125,-64.27064356029973,4.390699712643482,-47.10530774206393,-12.774636105592322,38.39996337890625,24.409502743578994,-19.180222855073314,17.165335818235803,10,12.999969482421875,31.5999755859375,18.499969482421875,16.39996337890625,105.199951171875,3,0.04434443204259275,-1.2589905944550317,614.7999877929688,-1.7733317057291667,640.0,1.3846144817305774,651.7999877929688,0.04434443204259275 4993,2019-10-04,627.5999755859375,632.7999877929688,622.5999755859375,622.5999755859375,388692.0,0.008354677004986266,-3.0800048828125,0.4807681021632217,34.86236284580775,29.065475801007402,14.97242343004757,25.038178947427696,20.052243400270413,3.0795932206679026,11.781469942105167,10.39996337890625,-18.376416379209104,-21.470019531250045,-51.708722130262004,8.768683067761913,-36.589370830756025,-6.350668231744066,27.10401367187501,34.64562955736285,-9.668681557143088,15.119351299505961,10,7.800018310546875,26.4000244140625,14.600006103515625,11.20001220703125,105.60003662109375,4,0.11217340209157256,1.1612900050206239,622.4000244140625,-1.2589905944550317,614.7999877929688,-1.7733317057291667,640.0,0.11217340209157256 4994,2019-10-07,630.4000244140625,631.5999755859375,622.7999877929688,626.2000122070312,497032.0,0.004461518382805618,1.6666974929022593,0.84000244140625,35.74663788901272,30.206271020082976,9.95889882863662,18.857484244007424,17.607897451309782,0.9082948072573345,10.85575145739511,8.79998779296875,-19.07358224999541,-15.90997314453125,-41.88598431750995,10.066038028447451,-28.897978731020658,-2.9219675580418425,18.939486132812476,40.15753802383015,-4.150144906831599,12.988005586489363,10,4.999969482421875,23.5999755859375,16.299957275390625,10.89996337890625,111.0,0,0.15006340723711942,-3.0800048828125,627.5999755859375,1.1612900050206239,622.4000244140625,-1.2589905944550317,614.7999877929688,0.15006340723711942 4995,2019-10-08,621.2000122070312,636.5999755859375,616.7999877929688,630.7999877929688,471871.0,-0.014593927428195097,-1.1521697305832166,-2.2857018295961518,32.57733684274774,32.07912424751483,16.1897713084345,26.93388352352258,27.30905079562308,10.68674938057029,11.724243336869616,19.79998779296875,-18.811646523423633,-23.519985961914017,-51.58108757845923,4.541115654631199,-37.55053677018657,-9.489435153641466,23.418757074218775,32.00003487723214,-11.673849834876997,14.03055080827259,10,14.199981689453125,32.79998779296875,34.699981689453125,28.5999755859375,123.5999755859375,1,0.15486157488189178,1.6666974929022593,630.4000244140625,-3.0800048828125,627.5999755859375,1.1612900050206239,622.4000244140625,0.15486157488189178 4996,2019-10-09,628.0,632.7999877929688,618.0,621.4000244140625,462800.0,0.010946535188899098,-1.2089493773514435,-0.6874992052693819,37.35409160968868,33.332123993418634,8.390975184061404,18.283224657246592,20.383870794915538,4.497844488250166,12.639669596691816,14.79998779296875,-18.5788789203948,-14.949996948242188,-42.51132620925853,12.611332312774152,-28.730661578750414,-1.1693323177339607,12.464516967500003,67.6692350406366,24.522944778602778,13.780664630508186,10,7.399993896484375,26.0,29.649993896484375,21.79998779296875,115.5999755859375,2,0.14171974522292996,-1.1521697305832166,621.2000122070312,1.6666974929022593,630.4000244140625,-3.0800048828125,627.5999755859375,0.14171974522292996 4997,2019-10-10,632.2000122070312,632.2000122070312,622.7999877929688,629.0,457934.0,0.006687917527119724,4.874992847469912,0.48485212791536425,40.571439865001935,34.83352580848421,1.4249405543002922,12.636090686600255,15.68579672253145,0.8916404360903698,13.860785086199199,9.4000244140625,-18.25266373313775,-9.419985961914108,-36.32015094912845,17.48017902530023,-22.870068455521277,4.0300965316930615,4.608762724368717,77.77794903253053,35.78382809983046,13.450082493607177,10,3.199981689453125,21.79998779296875,28.54998779296875,20.699981689453125,111.79998779296875,3,0.14014548224482315,-1.2089493773514435,628.0,-1.1521697305832166,621.2000122070312,1.6666974929022593,630.4000244140625,0.14014548224482315 4998,2019-10-11,637.5999755859375,638.0,627.5999755859375,630.0,553981.0,0.00854154266788898,1.4761890921773502,2.374983310763127,43.79560580435233,34.25989052016422,-6.018879014553363,6.282333159285713,10.64619859527454,-3.873892182003374,14.818172903508422,10.4000244140625,-15.908131825410578,-3.21002197265625,-29.535419264257484,23.115375318944984,-16.372720618456924,9.952676673144424,-27.5999755859375,98.11309347298476,56.149659359791485,13.162698645800631,10,-2.199981689453125,16.4000244140625,23.1500244140625,15.300018310546875,91.0,4,0.14115433413762668,4.874992847469912,632.2000122070312,-1.2089493773514435,628.0,-1.1521697305832166,621.2000122070312,0.14115433413762668 4999,2019-10-14,637.0,639.2000122070312,632.4000244140625,637.5999755859375,280644.0,-0.0009409906036871307,2.5788949566334725,-0.07894440964358566,43.636363636363626,35.756211942477925,-8.648546341115207,5.842982842756555,12.116356374809584,-2.5886323514612286,15.345759544448883,6.79998779296875,-15.069711484901745,-2.9599975585937273,-28.580573147490327,22.660578030302872,-15.770285353042027,9.850290235854573,-26.440000000000055,90.17852763745157,48.43818965006586,12.8102877944483,10,-9.5,17.0,25.849990844726562,15.899993896484375,97.79998779296875,0,0.1510204273265796,1.4761890921773502,637.5999755859375,4.874992847469912,632.2000122070312,-1.2089493773514435,628.0,0.1510204273265796 5000,2019-10-15,651.7999877929688,653.2000122070312,639.2000122070312,639.2000122070312,381604.0,0.02323388978488028,-1.222226528061694,-21.00081383519837,55.18452946341082,39.40318181970884,-24.13693733737432,-9.756508484376582,-2.500402648986096,-16.801923336483128,15.530966453804007,16.20001220703125,-13.794135138473735,12.029989624023415,-13.154886601488556,37.214865849535386,-0.5624484887325707,24.6224277367794,-40.09438730468753,96.02265929389978,47.36938022850095,12.592438112755959,10,-20.199981689453125,-9.199981689453125,12.850006103515625,1.70001220703125,89.79998779296875,1,0.13746553896768932,2.5788949566334725,637.0,1.4761890921773502,637.5999755859375,4.874992847469912,632.2000122070312,0.13746553896768932 5001,2019-10-16,644.7999877929688,653.5999755859375,640.5999755859375,649.0,396119.0,-0.010739490842432198,-1.0634860661018508,-0.3333349480231353,47.27272727272727,41.22234391434587,-13.895136889776495,-3.7522272928288203,4.624607222147688,-9.195686229697571,15.413244130195219,13.0,-15.50378737874155,5.5399902343749545,-18.74327791574649,29.8232583844964,-6.601643840685824,17.681624309435733,-30.60472260156257,71.42859973802432,23.971936487773377,12.141634075060738,10,-9.600006103515625,-3.5,17.70001220703125,8.70001220703125,83.79998779296875,2,0.15508685157126245,-1.222226528061694,651.7999877929688,2.5788949566334725,637.0,1.4761890921773502,637.5999755859375,0.15508685157126245 5002,2019-10-17,646.2000122070312,650.5999755859375,638.0,643.0,294888.0,0.0021712537849984948,1.1000066121755583,-0.7619054539113249,49.813449937797664,42.88357581345586,-12.923100779184324,-6.0782015113159105,3.5812080101619586,-10.035853769252753,15.498839146884874,12.5999755859375,-15.017003646132025,7.330014038085892,-16.195203889693403,30.855231965865187,-4.432594925803755,19.09262300197554,-28.85237018406258,71.53860238882211,22.40847948285697,11.762608963889665,10,-11.000030517578125,-4.9000244140625,16.29998779296875,7.29998779296875,88.39996337890625,3,0.15072726948154402,-1.0634860661018508,644.7999877929688,-1.222226528061694,651.7999877929688,2.5788949566334725,637.0,0.15072726948154402 5003,2019-10-18,641.5999755859375,649.7999877929688,640.4000244140625,644.2000122070312,263149.0,-0.007118595688945906,-2.7600312503814743,-0.8125083446184364,45.21575576784892,43.93570002221544,-6.84851480356042,-2.4214044289175263,9.00112860485001,-4.817189741017273,15.42530034522217,9.39996337890625,-11.34119786887402,3.2499786376953352,-19.5002358266878,26.00019310207847,-8.125128594496232,14.625085869886902,-21.352146877931318,43.3960960442218,-2.712496864945784,11.37510723219158,10,-6.399993896484375,-4.29998779296875,20.9000244140625,11.9000244140625,97.60003662109375,4,0.15960104163119126,1.1000066121755583,646.2000122070312,-1.0634860661018508,644.7999877929688,-1.222226528061694,651.7999877929688,0.15960104163119126 5004,2019-10-21,644.5999755859375,648.5999755859375,635.7999877929688,640.7999877929688,223429.0,0.00467581065173861,1.1694917007619057,-1.4615131810605884,52.351724585547785,46.13285421585989,-8.518205426761028,-6.2622856753671385,7.046862632990724,-7.4047634094758905,15.174587024690995,12.79998779296875,-8.694564168495049,6.579980468750023,-15.568939157908403,28.72890009540845,-4.49447934457919,17.654440282079236,-21.68397512769684,49.438167572479294,-2.0594716012703245,11.074459813329195,10,-8.79998779296875,-9.199981689453125,17.9000244140625,8.9000244140625,109.800048828125,0,0.130313377569778,-2.7600312503814743,641.5999755859375,1.1000066121755583,646.2000122070312,-1.0634860661018508,644.7999877929688,0.130313377569778 5005,2019-10-22,647.0,652.0,642.7999877929688,644.7999877929688,269077.0,0.003723277233885769,-1.9677400301237435,0.578952440610996,71.46665733507703,49.9231392964586,-7.6814152490502465,-9.46249195366238,4.994101347739047,-9.112357779224567,14.958654426093124,9.20001220703125,-6.499677847383964,9.180004882812455,-12.543567101852204,30.903576867477113,-1.681781109519875,20.041790875144784,-21.629281531543597,62.92146004423338,5.015212009165346,10.861785992332345,10,-8.800018310546875,-11.600006103515625,14.949996948242188,6.5,111.20001220703125,1,0.13570322688248648,1.1694917007619057,644.5999755859375,-2.7600312503814743,641.5999755859375,1.1000066121755583,646.2000122070312,0.13570322688248648 5006,2019-10-23,638.2000122070312,648.4000244140625,634.5999755859375,644.5999755859375,442717.0,-0.013601217608916194,-1.029413480655049,-2.9090581217922042,60.36744439754226,52.122695355629745,3.036972190112124,-0.8477326338714875,14.168759162614379,0.4955897321349312,14.385065096260474,13.800048828125,-4.655639572298924,0.4700164794921875,-21.23042978231763,22.170462741302003,-10.380206651412777,11.320239610397152,-10.570953169176391,20.68983660841442,-39.74112209313354,10.850223130904917,10,2.39996337890625,-2.800018310546875,24.349990844726562,15.29998779296875,110.39996337890625,2,0.16201811563952684,-1.9677400301237435,647.0,1.1694917007619057,644.5999755859375,-2.7600312503814743,641.5999755859375,0.16201811563952684 5007,2019-10-24,641.2000122070312,648.4000244140625,638.4000244140625,638.4000244140625,281042.0,0.004700720687273785,-6.142888283378746,-0.43750059604985836,59.18920635391948,53.83309541669276,1.6180323368355403,-4.852610531717119,12.172744888375519,-1.5654193628859048,14.143269354546906,10.20001220703125,-1.3276966011094373,3.950015258789108,-16.94283339449578,24.842863912073994,-6.496409067853278,14.396439585431494,-11.493279845329766,37.93119172729249,-24.697259276662997,10.446424326642417,10,1.79998779296875,-5.800018310546875,22.199996948242188,12.29998779296875,97.20001220703125,3,0.13630686480817866,-1.029413480655049,638.2000122070312,-1.9677400301237435,647.0,1.1694917007619057,644.5999755859375,0.13630686480817866 5008,2019-10-25,639.0,645.2000122070312,637.7999877929688,642.2000122070312,280519.0,-0.003431085722314209,-1.6428485793070375,-1.1428664850136239,55.85829204730473,55.19108746235287,4.5120086705375115,-3.4268597477567937,14.823833839186364,1.3435898998206994,14.010057506888069,7.4000244140625,1.176554766870595,2.130001831054642,-18.31854860910846,22.578552271217745,-8.094273389026966,12.35427705113625,-7.381808180359599,25.287461151528333,-38.52347403376386,10.224275220081577,10,5.0999755859375,-3.600006103515625,24.400009155273438,14.5,98.4000244140625,4,0.1496087254866001,-6.142888283378746,641.2000122070312,-1.029413480655049,638.2000122070312,-1.9677400301237435,647.0,0.1496087254866001 5009,2019-10-28,655.0,655.7999877929688,636.0,638.2000122070312,405160.0,0.025039123630672844,1.1521768696200223,-5.249976158233039,71.07230838426571,56.95639623133676,-9.684618953471272,-20.211062484188346,-0.5621057149242006,-14.105843951123461,13.520748117479872,19.79998779296875,3.5571632905075603,17.970001220703125,-3.0135043017824046,38.953506743188655,7.47824845946036,28.46175398194589,-21.623265479055817,96.22647484748418,27.218843918427154,10.491752761242761,10,-9.800018310546875,-19.600006103515625,2.7500152587890625,-1.5,75.20001220703125,0,0.1285496369572996,-1.6428485793070375,639.0,-6.142888283378746,641.2000122070312,-1.029413480655049,638.2000122070312,0.1285496369572996 5010,2019-10-29,650.2000122070312,654.2000122070312,641.4000244140625,653.0,341971.0,-0.007328225638120189,3.9230606711503926,-0.16666606115872423,64.19437899079712,58.836579755566746,-5.738969114629185,-15.397154652466497,4.834616785932212,-8.7967730210446,13.698069244446536,13.5999755859375,5.1932621162598025,12.660012817382835,-9.108564139914392,34.42858977468006,1.7757243387342214,23.54430129603145,-14.580952358884588,73.58503603087456,4.226012669109352,10.884288478648632,10,-5.000030517578125,-14.800018310546875,8.199981689453125,3.29998779296875,87.0,1,0.16025839780183326,1.1521768696200223,655.0,-1.6428485793070375,639.0,-6.142888283378746,641.2000122070312,0.16025839780183326 5011,2019-10-30,647.7999877929688,654.5999755859375,647.2000122070312,650.2000122070312,277959.0,-0.0036912094263361617,-3.111118646366688,0.8571553133514986,60.20940484350559,59.99168585620096,-3.2057626359004416,-10.960017434517908,7.332221975005268,-5.9730953011574,12.458121115044865,7.39996337890625,6.969691283288512,8.609988403320358,-10.773109022620133,27.99308582926085,-1.0815603096499444,18.30153711629066,-11.79998779296875,59.59593468617738,-8.338839545182573,9.691548712970265,10,-2.600006103515625,-12.399993896484375,12.600006103515625,5.70001220703125,93.60003662109375,2,0.17042301095156143,3.9230606711503926,650.2000122070312,1.1521768696200223,655.0,-1.6428485793070375,639.0,0.17042301095156143 5012,2019-10-31,650.0,655.5999755859375,643.5999755859375,647.2000122070312,470112.0,0.0033961288182895455,-1.3999853516519065,-1.1666497126290627,58.4699535566284,61.46437449939867,-5.375334407345349,-11.580002965993117,5.08328318789097,-7.681265155847541,11.100050001336312,12.0,6.126650171839856,9.43000183105471,-8.81661939076389,27.67662305287331,0.3066912201453533,18.553312441964067,-12.02000122070308,70.70711429918958,6.317481008629272,9.123310610909313,10,-4.800018310546875,-14.600006103515625,8.850006103515625,3.5,112.0,3,0.15169227013221165,-3.111118646366688,647.7999877929688,3.9230606711503926,650.2000122070312,1.1521768696200223,655.0,0.15169227013221165 5013,2019-11-01,698.0,709.5999755859375,666.0,667.2000122070312,822265.0,0.0738461538461539,-1.626503587652519,11.000043596730245,75.29019510990368,64.01309344654933,-49.767201078169364,-56.95552473935925,-42.54428762071166,-54.99792113212038,11.26318172104131,59.5999755859375,8.137127192081266,53.91000061035152,23.255262550552175,84.56473867015086,38.5826315804519,69.23736964025113,-58.23800231933592,84.23915837799018,22.15692849328824,15.327369029899653,11,-25.9000244140625,-38.20001220703125,-39.199981689453125,-44.5,47.0,4,0.057879691137625366,-1.3999853516519065,650.0,-3.111118646366688,647.7999877929688,3.9230606711503926,650.2000122070312,0.057879691137625366 5014,2019-11-04,725.0,725.0,700.5999755859375,703.0,821188.0,0.0386819484240688,1.2181840376420454,0.7142859973802432,77.56022275975195,64.69015627151322,-71.70348424462372,-80.63937187877582,-68.57319205280987,-81.19534380358255,11.625567838581292,27.0,10.601212050909567,76.18000183105471,29.4440321354665,122.91597152664292,52.812016983260605,99.54798667884882,-81.4000244140625,100.0,40.46731304916365,23.36798484779408,11,-45.20001220703125,-57.5,-66.29998779296875,-71.5,18.5999755859375,0,0.017103481950430988,-1.626503587652519,698.0,-1.3999853516519065,650.0,-3.111118646366688,647.7999877929688,0.017103481950430988 5015,2019-11-05,717.4000244140625,731.4000244140625,717.4000244140625,725.0,661501.0,-0.01048272494612068,-2.6842223614256575,-0.3454534357244318,77.2113905986703,66.56170584941633,-59.30347227336051,-69.00049530130048,-60.59266414001502,-72.9565736426066,11.775325183139174,14.0,14.17002247920459,63.7700256347656,9.766466572907348,117.77358469662386,36.76824610383653,90.77180516569467,-62.4040454101563,84.05467857152789,24.951606611898796,27.001779530929106,11,-33.70001220703125,-46.70001220703125,-58.70001220703125,-63.9000244140625,28.5999755859375,1,0.017842190350388032,1.2181840376420454,725.0,-1.626503587652519,698.0,-1.3999853516519065,650.0,0.017842190350388032 5016,2019-11-06,717.0,724.0,716.0,718.7999877929688,527007.0,-0.000557603011498653,-3.2105398416293225,0.23684125989816734,76.73713825514247,68.51147606066333,-52.02071072501701,-64.91939361828736,-59.59612006094062,-71.96788430274592,11.892679653790369,8.0,16.94861442318927,58.92000122070317,-0.5790232316027186,118.41902567300906,29.17048899455017,88.66951344685617,-49.77937373046882,83.59907015285197,24.99212528099868,29.74951222615297,11,-33.29998779296875,-46.29998779296875,-57.59999084472656,-63.5,36.20001220703125,2,0.028172959842442502,-2.6842223614256575,717.4000244140625,1.2181840376420454,725.0,-1.626503587652519,698.0,0.028172959842442502 5017,2019-11-07,720.7999877929688,729.0,718.4000244140625,720.0,448705.0,0.00529984350483792,-4.300068665598535,-0.44444067681665594,80.09118167461685,71.2040193525869,-48.43552922745084,-65.07793822784197,-62.83339884101963,-75.20222925451071,12.074566922027877,12.0,18.252673759223967,58.289990234374955,-6.089087127581479,122.66906759633139,26.100451553396738,90.47952891535317,-43.3106578203126,83.7919989846143,22.30009677882174,32.189538680978224,11,-37.0999755859375,-50.0999755859375,-74.30000305175781,-67.29998779296875,36.4000244140625,3,0.028579407560992642,-3.2105398416293225,717.0,-2.6842223614256575,717.4000244140625,1.2181840376420454,725.0,0.028579407560992642 5018,2019-11-08,727.5999755859375,730.7999877929688,721.0,721.0,295463.0,0.009433945488525497,-1.9697042558307285,8.250095368886855,80.64992061824906,72.26819848969615,-46.204862535873644,-68.29095153399635,-69.28954455110795,-81.2763264254362,12.766947105135017,10.0,21.789843460437623,60.589978027343705,-8.841332449932679,130.0212885046201,25.874322788705513,95.3056332659819,-41.4849345026563,87.6621986889352,23.627496625976107,34.71565523863816,11,-41.199951171875,-53.499969482421875,-82.89997863769531,-74.0999755859375,38.800048828125,4,0.047278759714580953,-4.300068665598535,720.7999877929688,-3.2105398416293225,717.0,-2.6842223614256575,717.4000244140625,0.047278759714580953 5019,2019-11-11,733.2000122070312,737.0,726.5999755859375,727.2000122070312,318659.0,0.007696587148156464,-1.8888662835054169,0.9090942719218748,81.09667728396269,74.1462316333812,-44.19305725994752,-69.89810824596941,-75.0087255988052,-86.20634199209917,13.666918671035999,10.4000244140625,25.889149740147218,61.38001403808596,-12.484946136508938,135.24497421268086,24.44753395078851,98.31249412538341,-39.83937379082499,81.90482003348214,16.996921233170895,36.93248008729745,11,-42.9000244140625,-56.300018310546875,-88.50001525878906,-79.70001220703125,35.79998779296875,0,0.016093818325846998,-1.9697042558307285,727.5999755859375,-4.300068665598535,720.7999877929688,-3.2105398416293225,717.0,0.016093818325846998 5020,2019-11-12,741.4000244140625,743.5999755859375,733.2000122070312,733.2000122070312,359429.0,0.011183868072162317,-1.5365726577793657,1.366668701171875,87.39129223310289,77.16644134333647,-42.57287127240454,-74.88049594869392,-83.13189213309738,-93.59562529474431,15.751175922990251,10.39996337890625,31.261363643356162,65.10002441406255,-14.312720859259002,144.5127696873841,25.393651777401715,104.80639705072338,-40.184300912773324,92.0291553699928,20.63867089015875,39.70637263666078,11,-47.800048828125,-61.200042724609375,-96.70002746582031,-87.9000244140625,10.5999755859375,1,0.0029672930933792863,-1.8888662835054169,733.2000122070312,-1.9697042558307285,727.5999755859375,-4.300068665598535,720.7999877929688,0.0029672930933792863 5021,2019-11-13,744.7999877929688,748.4000244140625,734.0,741.0,304996.0,0.004585868986979547,1.6181717297822167,0.4634124556193198,87.42773024229717,80.38397208618856,-34.38203322150105,-74.2093360382089,-86.44615549754553,-96.16324571743075,18.027607914229378,14.4000244140625,34.54561949638287,63.499987792968795,-20.046812315662237,147.04678790159983,21.72658773865328,105.27338784728431,-35.10741387474991,87.9998779296875,11.865736099686814,41.77340005431551,11,-37.5999755859375,-61.5999755859375,-100.09999084472656,-91.29998779296875,11.20001220703125,2,0.0016111872001867145,-1.5365726577793657,741.4000244140625,-1.8888662835054169,733.2000122070312,-1.9697042558307285,727.5999755859375,0.0016111872001867145 5022,2019-11-14,743.5999755859375,753.4000244140625,739.5999755859375,746.2000122070312,322862.0,-0.0016111872001867145,-1.6037738021891967,-0.6842223614256573,88.06403093158112,81.80328717748604,-20.683707322706596,-68.86918378092366,-85.37894405618977,-94.14857922991553,20.2947829412305,13.800048828125,39.45845441595043,57.42997741699219,-28.813572775399848,143.67352760938422,14.308202320796227,100.55175251318815,-26.165911568549973,69.75295850742782,-12.283656862527252,43.121775096196,11,-16.5999755859375,-55.499969482421875,-98.89997863769531,-90.0999755859375,11.4000244140625,3,0.012910216428569932,1.6181717297822167,744.7999877929688,-1.5365726577793657,741.4000244140625,-1.8888662835054169,733.2000122070312,0.012910216428569932 5023,2019-11-15,744.0,749.7999877929688,742.4000244140625,745.0,339811.0,0.000537956464760958,-2.5238330523745858,0.38460996737012604,86.53528913013412,82.80051677419517,-15.502705630397259,-64.5118677523783,-85.90341100364321,-93.92134476930948,22.68447892386387,7.39996337890625,45.672732657986444,52.710000610351585,-34.5449750706905,139.96497629139367,9.0825127698306,96.33748845087257,-19.372743903277524,64.9253459411695,-14.683645115600854,43.62748784052103,11,-9.29998779296875,-53.5,-99.30000305175781,-90.5,22.0,4,0.017741951891171004,-1.6037738021891967,743.5999755859375,1.6181717297822167,744.7999877929688,-1.5365726577793657,741.4000244140625,0.017741951891171004 5024,2019-11-18,728.5999755859375,743.4000244140625,725.7999877929688,743.4000244140625,596915.0,-0.02069895754578288,1.3783754804440704,14.800048828125,79.60721781745983,83.06671979850512,0.5159335893793013,-44.792651249318396,-70.57078308442078,-78.04749965948736,24.319957185139078,18.20001220703125,52.315570918847015,33.10997619628904,-52.75781963108875,118.97777202366683,-9.823921717399799,76.04387410997788,24.800048828125,10.144869847124829,-67.32514280095617,42.933897913688874,11,6.10003662109375,-35.699951171875,-83.89997863769531,-75.0999755859375,42.4000244140625,0,0.05188038717367016,-2.5238330523745858,744.0,-1.6037738021891967,743.5999755859375,1.6181717297822167,744.7999877929688,0.05188038717367016 5025,2019-11-19,734.7999877929688,741.4000244140625,730.2000122070312,730.2000122070312,400413.0,0.008509487256083359,-3.869596369715787,-0.31080813579452665,81.93830881621437,83.6446276386242,-3.3037565876718418,-46.45965736686844,-75.71658123171096,-83.69131388409619,26.32711777917433,12.800048828125,53.01474508907381,34.91998901367185,-49.474604808989625,119.31458283633333,-7.277307897658943,77.11728592500265,18.048035888671848,32.608652385343625,-45.1757368583849,42.197296911330746,11,1.10003662109375,-40.79998779296875,-94.04998779296875,-81.29998779296875,33.0,1,0.04654329446813654,1.3783754804440704,728.5999755859375,-2.5238330523745858,744.0,-1.6037738021891967,743.5999755859375,0.04654329446813654 5026,2019-11-20,741.5999755859375,744.4000244140625,732.7999877929688,734.2000122070312,341579.0,0.009254202376068443,-1.2745142624628254,1.608696229068811,82.52838914060102,83.91542846817804,-6.981443049222321,-47.55411813846831,-81.69687806896468,-89.95378406047723,27.892483334397266,11.60003662109375,51.21858648606553,36.54997863769529,-44.538905103920456,117.63886237931104,-3.994463233112583,77.09442050850316,10.70708737792961,57.24625662595451,-20.54797029569921,40.54444187080787,11,-4.39996337890625,-47.5999755859375,-104.49996948242188,-88.0999755859375,28.20001220703125,2,0.014023765852804182,-3.869596369715787,734.7999877929688,1.3783754804440704,728.5999755859375,-2.5238330523745858,744.0,0.014023765852804182 5027,2019-11-21,728.5999755859375,740.0,727.7999877929688,739.0,465486.0,-0.017529666165008617,-1.0333353678385417,-1.405415659719072,64.46122942516217,82.11668500227947,8.092336535035315,-29.165960646668168,-67.86305237957004,-76.44169502862019,29.383184982663124,13.79998779296875,49.72616492205486,19.179980468750045,-56.671712539649775,95.03167347714987,-18.74586603544992,57.10582697295001,23.176945874511603,11.666615804036457,-62.61438397338749,37.925846504199924,11,11.000030517578125,-34.5999755859375,-90.34999084472656,-75.0999755859375,22.800048828125,3,0.037606403146016376,-1.2745142624628254,741.5999755859375,-3.869596369715787,734.7999877929688,1.3783754804440704,728.5999755859375,0.037606403146016376 5028,2019-11-22,734.5999755859375,739.0,727.2000122070312,728.0,305165.0,0.008234971453539908,-1.8780629410188465,-0.6346115473549538,55.660359704152405,79.29042749341167,3.5645600278611482,-29.130144151182208,-72.78112488104159,-81.62126955685085,30.890866756272594,11.79998779296875,48.57044329972098,20.39998168945317,-48.49675991197,89.29672329087634,-14.048389111258416,54.84835249016476,16.65740720116196,47.31166917697863,-22.736364479197654,34.448370800711565,11,5.000030517578125,-40.5999755859375,-96.34999084472656,-81.0999755859375,17.800048828125,4,0.027770249240467004,-1.0333353678385417,728.5999755859375,-1.2745142624628254,741.5999755859375,-3.869596369715787,734.7999877929688,0.027770249240467004 5029,2019-11-25,739.2000122070312,744.5999755859375,734.5999755859375,735.0,333818.0,0.006261961304075303,-2.999951172471039,0.6363678399023434,63.325158015927315,76.61641258039215,-0.1060213652586981,-28.56314051855145,-76.22992215264526,-85.42647756643714,33.5076918356731,10.0,46.77641830525829,20.790017700195335,-42.97434175759156,84.55437715798223,-11.092162028698112,52.67219742908878,11.548222680185631,68.96566239068896,0.6608977410771644,31.882179728893465,11,0.399993896484375,-45.20001220703125,-102.95002746582031,-85.70001220703125,14.5999755859375,0,0.0362553941428545,-1.8780629410188465,734.5999755859375,-1.0333353678385417,728.5999755859375,-1.2745142624628254,741.5999755859375,0.0362553941428545 5030,2019-11-26,754.4000244140625,754.4000244140625,737.4000244140625,741.0,630450.0,0.02056278673704104,1.5373088099988157,3.1904727304433753,69.35817112067005,74.60868378910025,-14.827306859188525,-37.478007426681074,-90.12991336553728,-99.58511396219274,36.419017821925024,17.0,44.63594851298478,30.780029296875,-26.183103270057472,87.74316186380747,2.298463013408764,59.261595580341236,-28.60003662109375,100.0,32.24064722130103,28.481566283466236,11,-14.300018310546875,-59.9000244140625,-118.80003356933594,-100.9000244140625,1.39996337890625,1,0.022004208707218087,-2.999951172471039,739.2000122070312,-1.8780629410188465,734.5999755859375,-1.0333353678385417,728.5999755859375,0.022004208707218087 5031,2019-11-27,758.2000122070312,763.0,754.5999755859375,758.4000244140625,328171.0,0.005037099244423082,-1.2702506536459837,-0.014926256911991108,69.35817112067005,72.53025492122124,-18.468798939568956,-34.3438551196341,-92.53957839190753,-102.46434118524621,39.643737488880035,8.5999755859375,41.9727009847976,29.06001586914067,-17.394236767163193,75.51426850544453,5.832889550988739,52.2871421872926,-31.828023681640616,86.59220829703331,19.999136108925313,23.22712631815193,11,-13.800018310546875,-59.4000244140625,-121.4000244140625,-104.70001220703125,-4.20001220703125,2,0.012661534465019386,1.5373088099988157,754.4000244140625,-2.999951172471039,739.2000122070312,-1.8780629410188465,734.5999755859375,0.012661534465019386 5032,2019-11-28,748.5999755859375,758.0,748.5999755859375,758.0,318496.0,-0.012661614965092327,1.0,46.99725358559658,60.56336471460887,69.64448554171845,-9.035058112939623,-17.895731593437745,-81.59986890376774,-91.96447294756467,42.52586864219607,9.60003662109375,37.31718219363711,14.529980468749955,-14.050257663970115,43.110218601470024,0.23986140238991993,28.82009953510999,-20.76286660156245,59.776454401778544,-3.980020180737526,14.290119066360058,11,-4.199981689453125,-49.0999755859375,-110.59999084472656,-94.5999755859375,-2.5999755859375,3,0.028319547019004077,-1.2702506536459837,758.2000122070312,1.5373088099988157,754.4000244140625,-2.999951172471039,739.2000122070312,0.028319547019004077 5033,2019-11-29,738.4000244140625,747.2000122070312,737.4000244140625,745.7999877929688,429751.0,-0.013625369362176842,-1.0851119090442767,0.7872281020712941,52.50000440157118,66.63257293995305,0.3207272421318521,-4.757863312351901,-70.0866721940015,-80.94041415740878,42.618863578851055,11.199951171875,31.925346749982737,2.310028076171875,-20.70501992112213,25.32507607346588,-9.197495922475127,13.817552074818877,-9.156399789062448,13.380442117660207,-46.09423755398054,11.507523998646997,11,6.699981689453125,-38.9000244140625,-99.20002746582031,-84.4000244140625,14.5999755859375,4,0.017605633220713734,1.0,748.5999755859375,-1.2702506536459837,758.2000122070312,1.5373088099988157,754.4000244140625,0.017605633220713734 5034,2019-12-02,737.4000244140625,749.4000244140625,736.7999877929688,739.2000122070312,437093.0,-0.001354279478516407,-7.3998535186051715,0.24324279740351862,47.933885339715964,62.85430366478656,3.017623525524982,-2.931555312327191,-67.73218052198285,-79.29258724763895,42.20950758973227,12.60003662109375,26.283998435504714,0.6900268554687727,-21.727443716535845,23.10749742747339,-10.51870843053348,11.898762141471025,-6.806144774062432,2.2902150439942135,-50.874418266669245,11.208735286002282,12,7.699981689453125,-37.9000244140625,-97.65003967285156,-83.4000244140625,21.0,0,0.020341740579570722,-1.0851119090442767,738.4000244140625,1.0,748.5999755859375,-1.2702506536459837,758.2000122070312,0.020341740579570722 5035,2019-12-03,730.2000122070312,747.7999877929688,729.5999755859375,737.2000122070312,430231.0,-0.009764052032344872,-3.4389877186453295,3.8889152622834087,42.74355794572609,58.43376686535601,10.612530383135663,5.561720158387516,-59.22696675200609,-71.5055860319701,41.36437028239601,18.20001220703125,21.145562945317124,-7.149984741210915,-27.916314014602335,13.616344532180506,-17.533149377906625,3.2331798954847955,32.79998779296875,1.7965155164411046,-45.02175450897268,10.383164636695705,12,14.899993896484375,-28.0,-89.9000244140625,-76.20001220703125,36.0,1,0.03231987837771544,-7.3998535186051715,737.4000244140625,-1.0851119090442767,738.4000244140625,1.0,748.5999755859375,0.03231987837771544 5036,2019-12-04,737.2000122070312,743.5999755859375,729.0,729.7999877929688,287069.0,0.009586414520649678,-2.2444390190972223,-1.0571463448660714,46.992500827473144,56.492797021168336,3.2662394584299363,0.16089705150500322,-64.45889701657825,-77.93580173136138,40.57244611095221,14.5999755859375,17.823536183550004,-1.1599853515624545,-19.592737349613117,17.272766646488208,-10.376361350587786,8.056390647462877,25.131987304687527,28.275904162176722,-14.995156789485733,9.216375999025331,12,7.899993896484375,-33.9000244140625,-96.9000244140625,-83.20001220703125,34.79998779296875,2,0.025230568743824122,-3.4389877186453295,730.2000122070312,-7.3998535186051715,737.4000244140625,-1.0851119090442767,738.4000244140625,0.025230568743824122 5037,2019-12-05,741.4000244140625,743.2000122070312,736.4000244140625,737.7999877929688,235842.0,0.005697249236957136,-1.1250083446980172,0.48648983025684167,48.8203385399647,55.73279466959193,1.1989391106787934,-2.5472826214884208,-67.15375036589694,-81.31228212682424,39.57099814329583,6.79998779296875,13.508455500620812,2.0100250244140625,-14.492350494703942,18.512400543532067,-6.24116273514494,10.261212783973065,19.598695117187503,60.78436065750342,19.415814497487972,8.251187759559022,12,4.5999755859375,-38.10003662109375,-101.10003662109375,-87.4000244140625,28.199951171875,3,0.016994841072328626,-2.2444390190972223,737.2000122070312,-3.4389877186453295,730.2000122070312,-7.3998535186051715,737.4000244140625,0.016994841072328626 5038,2019-12-06,762.0,762.4000244140625,742.2000122070312,744.0,375031.0,0.027785237264077445,1.14893188753977,4.999949137887188,64.47141132926504,55.86015614885168,-16.880802077700082,-21.542447952569546,-85.84276080080042,-100.92225681830996,38.81033715359924,21.0,8.757494652805235,20.889999389648438,2.4989302083419034,39.28106857095497,11.694464798995114,30.08553398030176,-33.0,98.80232298903925,51.27481497534498,9.195534590653287,12,-16.0,-47.5,-121.70001220703125,-108.0,1.5999755859375,4,-0.02099737532808399,-1.1250083446980172,741.4000244140625,-2.2444390190972223,737.2000122070312,-3.4389877186453295,730.2000122070312,-0.02099737532808399 5039,2019-12-09,745.0,763.5999755859375,744.7999877929688,763.5999755859375,400943.0,-0.022309711286089273,1.0215067171574643,-1.0333319769965277,54.041208882887474,54.15827145576473,1.1493091697186628,-3.8083519010119744,-67.25757475653847,-82.96357708978076,37.82276633236823,18.79998779296875,8.315277646552431,3.2999999999999545,-14.77703669745415,21.37703669745406,-5.738518348727098,12.338518348727007,-15.331999511718777,46.24280719580304,-3.040810457845069,9.038518348727049,12,1.29998779296875,-12.9000244140625,-79.05001831054688,-85.20001220703125,2.79998779296875,0,0.010738255033557076,1.14893188753977,762.0,-1.1250083446980172,741.4000244140625,-2.2444390190972223,737.2000122070312,0.010738255033557076 5040,2019-12-10,743.5999755859375,745.4000244140625,735.4000244140625,745.0,376606.0,-0.001879227401426209,8.090606447317317,0.07527022858680457,50.82781423492866,52.09934291290457,0.9568620869853248,-2.3558476255709593,-63.875542526493405,-80.51705929654167,36.28921019283185,10.0,8.773602675477491,1.78997802734375,-16.30613610907733,19.88609216376483,-7.258079040866846,10.838035095554346,-12.574696093750049,42.19649100524621,-5.828751709732543,9.048057068210564,12,2.70001220703125,-3.79998779296875,-69.94998168945312,-76.0999755859375,28.4000244140625,1,0.0199032400672996,1.0215067171574643,745.0,1.14893188753977,762.0,-1.1250083446980172,741.4000244140625,0.0199032400672996 5041,2019-12-11,746.0,748.4000244140625,739.4000244140625,745.7999877929688,328735.0,0.0032275746273005,2.5999560552239354,-0.14286337082570408,57.89474267218604,51.802829352635364,-3.7500886199487695,-4.913266301911108,-63.4124099183673,-82.00248796163635,34.58153548385069,9.0,8.244097293435743,4.130001831054642,-14.015744226179777,22.27574788828906,-4.942871197562567,13.202874859671851,-13.671732664062574,37.58863099206109,-14.414622859602723,9.072873028617234,12,0.29998779296875,-6.20001220703125,-68.79998779296875,-75.29998779296875,7.0,2,0.027077764352588796,8.090606447317317,743.5999755859375,1.0215067171574643,745.0,1.14893188753977,762.0,0.027077764352588796 5042,2019-12-12,753.2000122070312,755.2000122070312,743.7999877929688,745.2000122070312,396919.0,0.009651490894143855,-1.1111060876641725,39.99755874275252,58.34830446767139,52.452640471090945,-11.431063400557719,-11.970948419444653,-67.85157761781988,-88.27826574013534,32.754503174843514,11.4000244140625,5.722976707894986,10.850012207031227,-7.9832832586197355,29.68330767268219,1.4333644742057459,20.26665993985671,-19.62087654109382,63.12063338152666,10.089193109537725,9.416647732825467,12,-6.9000244140625,-12.20001220703125,-76.0,-82.5,5.20001220703125,3,0.02496015333016377,2.5999560552239354,746.0,8.090606447317317,743.5999755859375,1.0215067171574643,745.0,0.02496015333016377 5043,2019-12-13,757.2000122070312,762.0,752.5999755859375,762.0,463588.0,0.005310674369586321,2.9166867998423256,-0.5999984741210938,58.12274010272411,53.584735444758515,-13.950926857845275,-15.738239755195991,-69.15496574335111,-91.24794000197892,30.94374073638808,9.4000244140625,2.850097400986215,14.19001159667971,-5.777752858715189,34.15777605207461,4.2061293689822605,24.17389382437716,-22.42004294429387,77.30505510488543,25.20320757941299,9.983882227697446,12,-10.9000244140625,-14.9000244140625,-80.0,-86.5,-14.79998779296875,4,0.016376073928952684,-1.1111060876641725,753.2000122070312,2.5999560552239354,746.0,8.090606447317317,743.5999755859375,0.016376073928952684 5044,2019-12-16,766.4000244140625,771.0,757.2000122070312,758.7999877929688,378005.0,0.012150042338504141,-1.5555561834899716,-1.583344989382399,55.72518817223087,55.02713880325904,-20.7910890785256,-23.147976324830097,-75.58613058820345,-99.29618743271692,30.736901694544716,13.79998779296875,1.8314562638163352,21.500021362304665,0.1661718557097629,42.83387086889957,10.83309660900727,32.16694611560206,-30.467254898397073,87.07871140295232,39.34051732715991,10.666924753297451,12,-16.4000244140625,-18.000030517578125,-86.15000915527344,-95.70001220703125,-14.20001220703125,0,-0.003653508271043826,2.9166867998423256,757.2000122070312,-1.1111060876641725,753.2000122070312,2.5999560552239354,746.0,-0.003653508271043826 5045,2019-12-17,769.0,773.2000122070312,763.2000122070312,769.5999755859375,519513.0,0.0033924523788020355,1.5640865128799024,-0.07894377564869619,55.21234747844181,55.94045509781112,-19.342568481086232,-24.300290381770765,-75.03336996631833,-100.59623565265167,30.551915964935084,10.0,2.6745785811270935,22.38999633789058,-0.9256857264116434,45.7056784021928,10.732155305739525,34.047837370041634,-30.963196655274487,87.57392389382768,42.90190426029132,11.65784103215109,12,-14.699981689453125,-19.5,-85.40000915527344,-95.5,-2.79998779296875,1,-0.027568286355047156,-1.5555561834899716,766.4000244140625,2.9166867998423256,757.2000122070312,-1.1111060876641725,753.2000122070312,-0.027568286355047156 5046,2019-12-18,752.0,768.0,752.0,765.0,577154.0,-0.022106631989596837,-1.4615384615384615,21.667548321464903,51.531542528856974,56.241699985465814,-0.02504651948117953,-6.831449474010469,-55.232390122788274,-82.7364362345038,29.879594048108004,17.0,3.8831517812611764,4.8699951171875,-18.439111063128962,28.179101297503962,-6.784557972970674,16.524548207345674,-11.150139946289983,27.89117482198094,-14.255961311465896,11.65455309015822,12,2.300018310546875,-2.5,-65.10002136230469,-75.20001220703125,-13.20001220703125,2,0.02659574468085113,1.5640865128799024,769.0,-1.5555561834899716,766.4000244140625,2.9166867998423256,757.2000122070312,0.02659574468085113 5047,2019-12-19,756.0,759.0,750.7999877929688,752.0,327169.0,0.005319148936170137,-1.5624940395582598,-0.3076923076923077,58.396931004680134,55.56675772717861,-1.9402880644478273,-9.142182372425168,-56.46257945523212,-86.05222109137435,29.59164752683991,8.20001220703125,6.573711705567348,7.499993896484398,-14.401797943869383,29.40178573683818,-3.4509020236924925,18.450889816661288,-12.562127774024248,23.214314908365623,-21.639204436573934,10.950895920176883,12,-1.699981689453125,-6.5,-60.79998779296875,-76.79998779296875,-22.4000244140625,3,-0.003968253968253954,-1.4615384615384615,752.0,1.5640865128799024,769.0,-1.5555561834899716,766.4000244140625,-0.003968253968253954 5048,2019-12-20,755.0,762.4000244140625,753.5999755859375,757.2000122070312,783629.0,-0.001322751322751281,-2.519976562786099,-0.5500030517578125,58.396931004680134,56.05072685182224,-2.2771238938647684,-6.888688695756628,-52.821364972585116,-83.967695894131,29.405428994595116,8.800048828125,8.42670934546436,5.4799926757812045,-15.58007844968688,26.54006380124929,-5.050042886952838,16.010028238515247,-9.18115657553983,18.750034059759894,-30.186742654326085,10.530035562734064,12,-0.699981689453125,-5.5,-47.44999694824219,-73.29998779296875,-11.5999755859375,4,0.00450334359478477,-1.5624940395582598,756.0,-1.4615384615384615,752.0,1.5640865128799024,769.0,0.00450334359478477 5049,2019-12-23,766.0,768.0,756.0,756.0,232936.0,0.014569536423840956,-1.4,-4.545429324455542,66.4824934257965,57.79013565080756,-11.15843697424043,-16.630615590573598,-60.97853144222859,-93.55591516460743,29.03743382944466,13.0,10.177989886312162,15.139993286132835,-6.556124349524566,36.83611092179024,4.2919344683041345,25.988052103961536,-17.990663072934126,67.85712339442291,12.422162993682505,10.84805881782872,12,-9.699981689453125,-16.5,-53.399993896484375,-84.29998779296875,-13.0,0,-0.030809367605662552,-2.519976562786099,755.0,-1.5624940395582598,756.0,-1.4615384615384615,752.0,-0.030809367605662552 5050,2019-12-27,771.0,771.0,755.2000122070312,764.5999755859375,317699.0,0.006527415143603221,3.937477350321387,0.64000244140625,65.85364736463913,58.67445839441345,-13.25713530301914,-21.421514529215642,-63.496105244712,-97.53503364236315,28.26327011687858,15.79998779296875,8.327891939829897,19.309994506835892,-4.154365329268899,42.77435434294068,7.5778145887835535,31.04217442488823,-20.975409050536882,100.0,39.430580222890896,11.732179918052381,12,-12.5,-20.79998779296875,-57.199981689453125,-89.29998779296875,12.4000244140625,4,-0.024383901158195553,-1.4,766.0,-2.519976562786099,755.0,-1.5624940395582598,756.0,-0.024383901158195553 5051,2019-12-30,767.7999877929688,774.5999755859375,765.5999755859375,771.0,294852.0,-0.004150469788626765,-1.3684096402958585,-0.5,62.49997832559123,59.135755489737875,-7.419874356750597,-18.40927330441457,-57.57400356331186,-93.3128027631492,27.162579306056934,9.0,9.133698338597924,15.629983520507835,-8.769240939489805,40.029207980505475,3.430371290509015,27.829595750506655,-15.92136314290019,71.42860806433828,10.43667186435458,12.19961222999881,12,-5.100006103515625,-16.899993896484375,-52.8499755859375,-86.0999755859375,23.20001220703125,0,-0.002083844245083455,3.937477350321387,771.0,-1.4,766.0,-2.519976562786099,755.0,-0.002083844245083455 5052,2020-01-02,769.7999877929688,773.4000244140625,766.4000244140625,768.0,348159.0,0.0026048450531355183,-1.8000341801047377,-0.5624940395582597,54.48274846026648,58.73131197390925,-7.618729887537484,-19.752297505406887,-56.817684202621535,-94.16319363093521,26.575652195684285,7.0,10.763141085041639,16.569982910156227,-8.990592904609343,42.1305587249218,3.789695002773442,29.350270817539013,-15.649228049313251,77.14291527157738,20.06898755790462,12.78028790738278,1,-7.100006103515625,-18.899993896484375,-54.199981689453125,-88.0999755859375,14.79998779296875,3,-0.040270200690542435,-1.3684096402958585,767.7999877929688,3.937477350321387,771.0,-1.4,766.0,-0.040270200690542435 5053,2020-01-03,751.4000244140625,768.2000122070312,751.4000244140625,767.5999755859375,342500.0,-0.02390226509571569,-1.074078818476377,-9.000033908650096,53.619922311381394,58.49739354492598,11.032130792568978,-0.34622138742145125,-35.67008569314805,-74.45666419536883,26.444149258287798,18.39996337890625,10.955093487016484,-2.47998046875,-27.09640600228704,22.13644506478704,-14.78819323551852,9.82823229801852,23.199951171875,0.0,-56.02973060815525,12.3082127667685,1,11.299957275390625,-0.500030517578125,-34.60002136230469,-69.70001220703125,16.199951171875,4,-0.023689177867681543,-1.8000341801047377,769.7999877929688,-1.3684096402958585,767.7999877929688,3.937477350321387,771.0,-0.023689177867681543 5054,2020-01-06,752.4000244140625,752.4000244140625,736.4000244140625,746.4000244140625,416390.0,0.0013308490384729144,4.333333333333333,-0.370371486700324,55.00002774325284,58.473802463238314,8.758429357340333,-0.17374837668455712,-33.950893954236335,-74.04479567790645,25.796781422306875,16.0,10.60946178011045,-2.22998046875,-25.615538381212218,21.155577443712218,-13.922759424981109,9.462798487481109,21.73595214843749,41.884870292138274,-15.238079583300902,11.692778956231123,1,3.0999755859375,-0.60003662109375,-35.60002136230469,-70.70001220703125,26.39996337890625,0,-0.011961722099901317,-1.074078818476377,751.4000244140625,-1.8000341801047377,769.7999877929688,-1.3684096402958585,767.7999877929688,-0.011961722099901317 5055,2020-01-07,753.7999877929688,762.2000122070312,750.5999755859375,752.4000244140625,363619.0,0.001860663654279504,-3.6399580083250935,0.23332722981770834,54.48275475004684,58.80171493225941,5.560327110980666,0.3003940723016285,-32.63670585199816,-74.38085429782655,25.921899644075136,11.60003662109375,10.03917549654875,-2.0100158691406023,-22.39430785309753,18.374276114816325,-12.202161861119066,8.182130122837862,18.826550683593723,45.549700575840276,-13.464057464517047,10.192145991978473,1,1.70001220703125,-2.0,-36.99998474121094,-72.0999755859375,16.20001220703125,1,-0.0010612732898961363,4.333333333333333,752.4000244140625,-1.074078818476377,751.4000244140625,-1.8000341801047377,769.7999877929688,-0.0010612732898961363 5056,2020-01-08,755.7999877929688,758.0,741.4000244140625,748.7999877929688,240409.0,0.0026532237097214306,1.9122701817130496,5.00013079304181,51.589228553734124,58.04530354882096,4.644455498435377,-0.2473784064073925,-31.559660960017027,-75.23384369493374,25.88231739312303,16.5999755859375,9.150388671034762,-0.9400146484374545,-19.35103721807718,17.471007921202272,-10.145525933257318,8.265496636382409,15.377490121093729,52.43233345650338,-5.811520296105364,9.205511284819854,1,-0.29998779296875,-4.0,-38.49998474121094,-73.5999755859375,16.4000244140625,2,0.03651764629116938,-3.6399580083250935,753.7999877929688,4.333333333333333,752.4000244140625,-1.074078818476377,751.4000244140625,0.03651764629116938 5057,2020-01-09,754.0,762.0,754.0,760.7999877929688,366250.0,-0.0023815663165395184,-1.3529454003644164,-0.9714268275669643,47.98993992324591,56.888971206439386,6.851407107931323,2.682500869684418,-26.736816053819894,-71.99506516043562,25.92689070787498,8.0,7.9929288345629175,-3.3700012207031023,-20.37985620040729,13.639853759001085,-11.874928710555196,5.134926269148991,15.786379774062425,55.34585642145752,-0.4667708968953832,8.504927489852118,1,1.5,-2.20001220703125,-32.40000915527344,-67.5,24.0,3,0.049071618037135334,1.9122701817130496,755.7999877929688,-3.6399580083250935,753.7999877929688,4.333333333333333,752.4000244140625,0.049071618037135334 5058,2020-01-10,746.0,758.7999877929688,746.0,757.0,332569.0,-0.010610079575596787,-1.3272705078125,1.6176499627505363,36.989764142423844,53.61200128606465,15.020015431389766,9.93155703753223,-15.673671054247393,-62.85962866913542,24.812130851490345,12.79998779296875,8.328682505701408,-10.570001220703148,-28.158167575013067,7.018165133606772,-19.36408439785805,-1.775918043548245,22.450925559662437,37.209225302632795,-14.043340186916907,8.794083177154949,1,9.5,5.79998779296875,-24.050003051757812,-59.5,25.79998779296875,4,0.05174259461921915,-1.3529454003644164,754.0,1.9122701817130496,755.7999877929688,-3.6399580083250935,753.7999877929688,0.05174259461921915 5059,2020-01-13,753.0,759.0,748.0,748.0,253433.0,0.009383378016085686,-3.4,-0.45454545454545453,40.338155704654454,50.77694665717746,6.685042651533422,3.754101749138158,-19.981836766383935,-68.68792749253055,23.576153637025644,13.0,7.662251509180123,-3.970001220703125,-20.797685553851693,12.857683112445443,-12.383843387277352,4.443840945871102,14.168889513838394,55.76914612353171,8.734622672242033,8.413842166574263,1,2.5,-1.20001220703125,-30.699996948242188,-66.5,19.79998779296875,0,0.019389077803369847,-1.3272705078125,746.0,-1.3529454003644164,754.0,1.9122701817130496,755.7999877929688,0.019389077803369847 5060,2020-01-14,758.4000244140625,758.4000244140625,747.5999755859375,754.7999877929688,345949.0,0.007171347163429598,4.999966091924792,0.72000732421875,54.49440224938707,49.88743820426589,-0.7713646319524514,-0.5062448233290979,-22.41703671757432,-72.86018098562613,23.095325491769803,10.800048828125,7.197762216673482,0.6900207519531705,-14.91967507886045,16.29971658276679,-7.114827163453697,8.494868667360038,7.538110495784849,82.52436964830672,31.702322271947757,7.804847915406833,1,-3.5,-6.60003662109375,-36.10002136230469,-71.9000244140625,32.79998779296875,1,0.02689868502399806,-3.4,753.0,-1.3272705078125,746.0,-1.3529454003644164,754.0,0.02689868502399806 5061,2020-01-15,766.2000122070312,766.4000244140625,756.4000244140625,758.0,324545.0,0.0102847936997299,1.3255714924451574,2.2777579980672398,56.80001367188613,50.144912116668074,-9.85895042875336,-7.07820842518629,-27.023063452528277,-79.614083967081,22.57010853013417,10.0,4.917213872629759,7.480007934570267,-7.5424412548965165,22.50245712403705,-0.031216660163181587,14.991232529303716,-29.79998779296875,99.01954917812071,42.858579104179256,7.511224594733415,1,-13.899993896484375,-14.4000244140625,-42.55000305175781,-79.70001220703125,16.20001220703125,2,0.0049595245789972875,4.999966091924792,758.4000244140625,-3.4,753.0,-1.3272705078125,746.0,0.0049595245789972875 5062,2020-01-16,772.0,772.0,765.5999755859375,769.0,285179.0,0.007569809058423305,3.2666829427083335,0.36585311390482994,60.6516388489891,50.926213954180035,-17.113740647066265,-12.013469600054464,-29.566765084501185,-84.40986226121856,21.79203561466586,6.4000244140625,2.388802051492462,12.339996337890625,-3.555500544515894,28.235493220297144,4.392247896687309,20.28774477909394,-34.99997558593748,100.0,37.49133663278161,7.947748441203276,1,-17.79998779296875,-17.0,-47.80000305175781,-85.5,0.5999755859375,3,0.00025908316972955703,1.3255714924451574,766.2000122070312,4.999966091924792,758.4000244140625,-3.4,753.0,0.00025908316972955703 5063,2020-01-17,769.5999755859375,786.2000122070312,766.7999877929688,773.0,448819.0,-0.003108839914588768,-3.3111165364583335,-1.1333414713541667,52.528074476657466,50.65155248011388,-13.25439848215774,-9.103585173348051,-25.41862564893222,-81.07645165958502,20.928081696990905,19.4000244140625,0.36239048063271184,9.319973754882767,-7.129188307959794,25.769135817725328,1.0953927234614866,17.544554786304047,-31.199952148437433,56.99476458003583,-4.637528437059096,8.224581031421284,1,-5.799957275390625,-8.799957275390625,-44.949981689453125,-83.0999755859375,-47.0,4,0.010914792984065613,3.2666829427083335,772.0,1.3255714924451574,766.2000122070312,4.999966091924792,758.4000244140625,0.010914792984065613 5064,2020-01-20,763.5999755859375,776.4000244140625,763.5999755859375,770.5999755859375,292269.0,-0.007796258043578863,-2.6571568080357144,2.058808745916059,44.87532588737737,49.58406038426172,-6.1448027075166465,-3.503752730369456,-18.574612676460674,-74.03116216919352,19.526195532401797,12.800048828125,-0.931264251930088,3.4599761962890625,-12.816622862356098,19.736575254934223,-4.678323333033518,11.598275725611643,-22.33195282226552,41.450737876389695,-14.695102056489965,8.138299529322566,1,0.200042724609375,-2.799957275390625,-33.3499755859375,-77.0999755859375,-60.5999755859375,0,0.010738622929812314,-3.3111165364583335,769.5999755859375,3.2666829427083335,772.0,1.3255714924451574,766.2000122070312,0.010738622929812314 5065,2020-01-21,747.7999877929688,760.0,744.2000122070312,759.2000122070312,469869.0,-0.02069144617356078,1.4307673527644231,1.6285749162946428,38.20753698460157,48.09720576546921,9.738709972310176,11.200820595808977,-1.851800017179471,-57.525816088359534,17.482144751061693,19.39996337890625,-1.2006477252547256,-11.28001098632808,-27.885087666366417,5.325065693710258,-19.582549326347248,-2.977472646308911,-3.8360456626952555,8.571370442708332,-43.75590699432439,8.302538340019145,1,17.4000244140625,13.000030517578125,-8.600006103515625,-61.0,-38.0,1,0.033431399315456245,-2.6571568080357144,763.5999755859375,-3.3111165364583335,769.5999755859375,3.2666829427083335,772.0,0.033431399315456245 5066,2020-01-22,772.0,777.0,748.5999755859375,748.5999755859375,441742.0,0.03236161086128697,-1.4273499814808053,-2.0526293246527962,51.028043673816526,48.434772848865954,-13.32269149071351,-12.041384762159282,-24.815858496564715,-80.76720438872212,16.656342446473584,29.20001220703125,-1.071804402297289,11.92000122070317,-5.287774033465666,29.127776474872007,3.316113593618752,20.52388884778759,-27.79998779296875,66.19044712611607,16.29983842188929,8.603887627084442,1,-6.79998779296875,-10.699981689453125,-28.95001220703125,-85.20001220703125,-82.0,2,0.024870482133460214,1.4307673527644231,747.7999877929688,-2.6571568080357144,763.5999755859375,-3.3111165364583335,769.5999755859375,0.024870482133460214 5067,2020-01-23,753.0,770.0,751.2000122070312,768.5999755859375,356603.0,-0.024611398963730546,1.0434742226320712,-0.6666649277751404,50.743483247660976,49.962963860558965,6.169309939439017,7.085622554548536,-4.897707447124958,-60.95404023743117,15.88789918433277,20.79998779296875,-1.404674844490387,-6.929998779296852,-24.338652140960676,10.478654582366971,-15.63432546012882,1.7743279015351163,-8.79998779296875,20.952351888020836,-33.79298001275345,8.70432668083194,1,12.20001220703125,8.300018310546875,-9.95001220703125,-66.20001220703125,-71.20001220703125,3,0.03904385712358893,-1.4273499814808053,772.0,1.4307673527644231,747.7999877929688,-2.6571568080357144,763.5999755859375,0.03904385712358893 5068,2020-01-24,758.4000244140625,764.2000122070312,754.2000122070312,757.2000122070312,361895.0,0.007171347163429598,-1.7777730682829653,-0.07692397981141673,52.678571428571416,51.3341211632164,3.0320586983863222,2.0589428690327622,-9.517119240528586,-65.65452943107084,14.899580766687937,11.20001220703125,-1.4245859867266972,-1.6999755859375227,-18.97178822759099,15.571837055715946,-10.335881906764257,6.935930734889212,-11.680012207031268,43.29273625545456,-12.539062778431578,8.635906320826756,1,6.79998779296875,2.899993896484375,-14.750030517578125,-71.60003662109375,-72.800048828125,4,0.01872356370616668,1.0434742226320712,753.0,-1.4273499814808053,772.0,1.4307673527644231,747.7999877929688,0.01872356370616668 5069,2020-01-27,742.4000244140625,754.4000244140625,740.4000244140625,750.5999755859375,394948.0,-0.02109704573435578,-1.2950911528686637,-6.833223132088907,45.497646097439265,50.334481590777756,19.411672654492236,17.075719414923697,6.913132984701406,-49.30598588935004,13.255929308718784,18.0,-1.3285323026141214,-16.51997680664067,-35.257105020119866,2.217151406838525,-25.888540913380325,-7.151412699901016,43.79998779296875,5.464484519406191,-49.53358189267508,9.36856410673962,1,20.899993896484375,18.899993896484375,1.89996337890625,-55.60003662109375,-20.20001220703125,0,-0.02667032351427001,-1.7777730682829653,758.4000244140625,1.0434742226320712,753.0,-1.4273499814808053,772.0,-0.02667032351427001 5070,2020-01-28,752.2000122070312,757.2000122070312,743.2000122070312,755.0,364728.0,0.013200414157722218,2.8888822955961513,0.34146395926995565,48.660723611609384,49.43011602852479,9.655057388254477,6.108240855499162,-2.598206346366169,-58.64581013596762,11.431872640774346,14.79998779296875,0.7453514719528584,-5.779989624023415,-23.839480668929355,12.279501420882525,-14.809735146476442,3.249755898429612,33.08400024414061,32.24042531192988,-22.12868764301276,9.029745522452998,1,11.100006103515625,9.100006103515625,-3.0000152587890625,-58.300018310546875,-40.4000244140625,1,-0.065408151300973,-1.2950911528686637,742.4000244140625,-1.7777730682829653,758.4000244140625,1.0434742226320712,753.0,-0.065408151300973 5071,2020-01-29,766.2000122070312,766.7999877929688,751.4000244140625,753.5999755859375,389201.0,0.01861207095559947,1.2318807248152357,-4.500032697547684,54.160985388620226,48.708932310706025,-4.85555622121467,-8.451061533486154,-16.25053310645194,-72.11553275010885,9.522755917696886,15.39996337890625,2.5073911164413403,8.300009155273415,-9.589701089210848,26.189719399757678,-0.6448459669687736,17.244864277515603,18.18632048339839,87.16219281351682,31.556879251731253,8.944855122242146,1,-2.899993896484375,-4.899993896484375,-14.300003051757812,-71.20001220703125,-62.0,2,-0.07361005418363653,2.8888822955961513,752.2000122070312,-1.2950911528686637,742.4000244140625,-1.7777730682829653,758.4000244140625,-0.07361005418363653 5072,2020-01-30,738.7999877929688,763.0,737.2000122070312,761.0,632351.0,-0.03576092923195995,-1.031498030772336,-1.761900609865384,47.83132242177116,48.18707097127421,19.377543744799937,17.399524440014147,11.224628037817638,-44.441367416360436,7.254503679086695,29.0,1.8574915921486763,-17.550015258789017,-36.44222571732121,1.3421951997431734,-26.996120488055112,-8.103910029522922,44.70661873193353,5.405327383775357,-50.35713277197863,9.44610522926609,1,18.300018310546875,22.500030517578125,13.100021362304688,-43.79998779296875,-62.39996337890625,3,-0.06605304358321651,1.2318807248152357,766.2000122070312,2.8888822955961513,752.2000122070312,-1.2950911528686637,742.4000244140625,-0.06605304358321651 5073,2020-01-31,733.5999755859375,747.0,733.5999755859375,742.2000122070312,541285.0,-0.007038457353749195,-2.116271477541287,0.3873888239741563,44.09256523733447,48.10009756571388,21.15902660175277,22.343173244369495,16.428005580002036,-38.99147534953215,6.346386697329194,13.4000244140625,0.14519093087767487,-21.860025024414085,-43.24653602311173,-0.4735140257164403,-32.55328052376285,-11.16676952506532,48.054367166249904,0.0,-53.45815965316598,10.693255499348822,1,21.70001220703125,26.300018310546875,18.300033569335938,-37.999969482421875,-105.5999755859375,4,-0.07061067273290911,-1.031498030772336,738.7999877929688,1.2318807248152357,766.2000122070312,2.8888822955961513,752.2000122070312,-0.07061067273290911 5074,2020-02-03,743.4000244140625,746.0,738.2000122070312,740.0,432341.0,0.013358845630137228,-1.2285679408482142,-0.39534999254806497,45.55160400008109,48.91610501187827,9.155033125524938,12.47383575329195,7.241733668539382,-48.36396339195312,6.532755527595957,12.4000244140625,-2.3922517634620135,-11.60997619628904,-33.63674518240134,10.416792789823262,-22.62336068934519,-0.5965917032328889,35.371056308149946,29.518208508518263,-19.42621623657265,11.013384493056165,2,11.89996337890625,16.499969482421875,8.499984741210938,-45.4000244140625,-107.20001220703125,0,-0.07775093748978845,-2.116271477541287,733.5999755859375,-1.031498030772336,738.7999877929688,1.2318807248152357,766.2000122070312,-0.07775093748978845 5075,2020-02-04,753.0,756.5999755859375,743.0,744.4000244140625,505684.0,0.012913606767102292,-1.3859555193866515,2.529386421570387,46.12675892379027,48.37151781743091,0.41376146441257333,2.962756182542762,-1.8201331996140198,-56.95568546241111,6.157776386610039,13.5999755859375,-3.8914878262547745,-1.970001220703125,-24.008924177756057,20.068921736349807,-12.989462699229648,9.049460257823398,23.060814414035917,58.43378699105982,15.169875062740346,11.019461478526468,2,-1.20001220703125,6.899993896484375,-0.0999908447265625,-52.600006103515625,-119.0,1,-0.04090303823767427,-1.2285679408482142,743.4000244140625,-2.116271477541287,733.5999755859375,-1.031498030772336,738.7999877929688,-0.04090303823767427 5076,2020-02-05,783.4000244140625,784.7999877929688,748.0,754.0,525289.0,0.040371878371928904,1.2857169935780304,3.4186171949298094,52.92308135323934,48.6136953847174,-31.51304377088968,-26.62879620331387,-31.53692079004918,-86.32650444977537,6.87801278555639,36.79998779296875,-3.6056704963585844,27.050021362304733,1.5998374760972638,52.5002052485122,14.324929419200998,39.77511330540847,-49.800048828125,97.26569717748232,58.651297311950174,12.72509194310372,2,-24.200042724609375,-23.500030517578125,-29.050018310546875,-80.60000610351562,-189.4000244140625,2,-0.0913965207936347,-1.3859555193866515,753.0,-1.2285679408482142,743.4000244140625,-2.116271477541287,733.5999755859375,-0.0913965207936347 5077,2020-02-06,791.0,791.0,776.2000122070312,785.0,586707.0,0.009701270550281027,3.9333292643229165,0.20408146318171438,55.34465948675611,48.90992739118237,-37.05230297219714,-33.00698341375232,-37.93216733453232,-92.76918295611654,7.478682820257741,14.79998779296875,-1.048610436947797,32.79999694824221,3.0527065509165823,62.54728734556784,17.92635174957934,47.67364214690508,-56.376024169921834,100.0,61.0787737917875,14.873645198662828,2,-28.70001220703125,-28.70001220703125,-34.20001220703125,-86.4000244140625,-180.5999755859375,3,-0.10973449784193268,1.2857169935780304,783.4000244140625,-1.3859555193866515,753.0,-1.2285679408482142,743.4000244140625,-0.10973449784193268 5078,2020-02-07,784.5999755859375,791.0,767.2000122070312,780.0,575420.0,-0.00809105488503481,1.7356269424235833,0.76666259765625,55.23429456051058,49.991777220412516,-29.66452117826907,-24.840456471659763,-30.57037134539928,-85.15749244006804,8.32391703246158,23.79998779296875,-1.75024600726897,24.469973754882858,-6.908536081927309,55.848483591693025,8.780718836477718,40.159228673288,-47.72095878906248,87.87873883767303,47.24187702325677,15.689254918405101,2,-22.29998779296875,-22.29998779296875,-27.79998779296875,-80.0,-215.199951171875,4,-0.13790460685532335,3.9333292643229165,791.0,1.2857169935780304,783.4000244140625,-1.3859555193866515,753.0,-0.13790460685532335 5079,2020-02-10,767.5999755859375,783.0,759.5999755859375,779.2000122070312,655576.0,-0.02166709218580387,1.4375009934101146,-2.521760475546002,54.905841678278364,50.68567922782018,-9.738049881186384,-7.05214800761928,-12.93460722682687,-67.03557305982827,9.066937937113579,25.0,-1.4056555282249974,6.7399749755859375,-24.619426520554384,38.09937647172626,-8.939725772484167,22.41967572365604,-28.556119460937452,51.24994913736979,6.286154654690257,15.679700748070143,2,-5.29998779296875,-5.29998779296875,-10.79998779296875,-63.0,-229.5999755859375,0,-0.18186552895520314,1.7356269424235833,784.5999755859375,3.9333292643229165,791.0,1.2857169935780304,783.4000244140625,-0.18186552895520314 5080,2020-02-11,778.7999877929688,782.4000244140625,770.5999755859375,773.0,395968.0,0.014590949144418497,-1.2264166153243776,-0.499997369182605,51.80084317691683,50.423441204297575,-18.738618526609116,-17.545027369982904,-23.845618910251005,-77.06269546301723,9.822552179852131,14.800048828125,-1.4169508428412882,16.919989013671852,-15.414418364504172,49.25439639184788,0.7527853245837832,33.08719270275992,-37.67788591296869,71.62787858829942,28.136731327322977,16.167203689088012,2,-16.5,-16.5,-25.149993896484375,-74.20001220703125,-319.99999999999994,1,-0.18310218004760082,1.4375009934101146,767.5999755859375,1.7356269424235833,784.5999755859375,3.9333292643229165,791.0,-0.18310218004760082 5081,2020-02-12,770.0,776.7999877929688,766.4000244140625,775.0,707714.0,-0.01129941953120328,1.4186030006671304,-0.862070779883612,54.75923591954574,51.19320937071697,-10.44088730107137,-8.902176525516552,-14.975432362580477,-67.11950205756989,10.123771418702846,12.39996337890625,0.7689689653701635,7.93000183105471,-24.55559314923687,40.41559681134629,-8.31279565909108,24.1727993212005,-26.88278219519998,33.12107110784554,-12.674932918145515,16.242797490145797,2,-7.70001220703125,-7.70001220703125,-16.350006103515625,-65.4000244140625,-296.79998779296875,2,-0.17662337662337657,-1.2264166153243776,778.7999877929688,1.4375009934101146,767.5999755859375,1.7356269424235833,784.5999755859375,-0.17662337662337657 5082,2020-02-13,772.2000122070312,775.5999755859375,767.7999877929688,769.2000122070312,581533.0,0.002857158710430241,-1.6896283200740834,-0.6,53.93386005417999,52.28668657258869,-8.275076636681547,-11.685560800612848,-16.768748911459625,-68.13594249057337,10.080178613869348,7.79998779296875,1.972177921321645,10.12001342773442,-22.37857337106186,42.6186002265307,-6.129279971663777,26.36930682713262,-27.16748311442325,40.1274739628891,-5.7379351290648515,16.24929339939816,2,-7.600006103515625,-9.9000244140625,-18.550018310546875,-67.60003662109375,-260.20001220703125,3,-0.23076924292932388,1.4186030006671304,770.0,-1.2264166153243776,778.7999877929688,1.4375009934101146,767.5999755859375,-0.23076924292932388 5083,2020-02-14,778.0,783.0,771.2000122070312,775.0,418544.0,0.007510991584151583,-1.226417919041861,1.0,60.77480623563255,53.97815348764997,-7.95068691722156,-17.73316162734818,-21.757434276830736,-72.67468171158794,9.354155971892093,11.79998779296875,1.3474316454813788,15.5,-17.61898660667316,48.61898660667316,-1.0594933033365805,32.05949330333658,-31.128772071096364,78.63250092595973,26.514179045832684,16.559493303336556,2,-11.0,-15.70001220703125,-24.350006103515625,-73.4000244140625,-303.0,4,-0.21542413314387854,-1.6896283200740834,772.2000122070312,1.4186030006671304,770.0,-1.2264166153243776,778.7999877929688,-0.21542413314387854 5084,2020-02-17,771.7999877929688,779.0,769.2000122070312,777.2000122070312,287842.0,-0.007969167361222662,1.1777750651041667,-1.8000081380208333,56.06434521705236,55.082329742456864,3.0189936509909785,-11.475691412888295,-14.76919910608126,-65.2238957324505,8.793306440109735,9.79998779296875,3.966776811676027,8.889987182617233,-24.488346059020614,42.26832042425508,-7.799179438201691,25.579153803436157,-23.163608981221273,32.52994771559046,-21.189750756713273,16.689166620818913,2,-2.29998779296875,-9.5,-18.149993896484375,-66.5,-253.20001220703125,0,-0.26224406138912637,-1.226417919041861,778.0,-1.6896283200740834,772.2000122070312,1.4186030006671304,770.0,-0.26224406138912637 5085,2020-02-18,772.7999877929688,774.7999877929688,753.0,766.0,313256.0,0.0012956724744963566,3.037039339463229,-1.2592513054682732,52.22071710921918,55.004289270899065,5.725035226713089,-11.074519133504737,-14.72099117954349,-64.95141528210183,9.237681118259017,21.79998779296875,8.11193472221089,8.639987182617233,-24.224284656129953,41.50425902136442,-7.792148736756303,25.07212310199077,-22.469064133691177,65.99995930989583,15.82847926023571,16.432135919373568,2,-0.79998779296875,-10.5,-19.149993896484375,-67.5,-226.79998779296875,1,-0.3038302167466792,1.1777750651041667,771.7999877929688,-1.226417919041861,778.0,-1.6896283200740834,772.2000122070312,-0.3038302167466792 5086,2020-02-19,791.2000122070312,791.2000122070312,772.7999877929688,775.4000244140625,491704.0,0.023809555777311697,1.3291188139083003,2.3235317877049844,68.76790392478514,56.49576087512452,-12.798057736727628,-29.473496148572167,-32.06305144673206,-81.78340689267566,9.032783846323413,18.4000244140625,12.106696096046221,26.080010986328148,-8.807933967900112,60.96795594055641,8.636038509214018,43.52398346344228,-39.24232549412477,100.0,42.341454825581074,17.44397247711412,2,-19.100006103515625,-28.800018310546875,-37.850006103515625,-85.9000244140625,-204.20001220703125,2,-0.42012135905665804,3.037039339463229,772.7999877929688,1.1777750651041667,771.7999877929688,-1.226417919041861,778.0,-0.42012135905665804 5087,2020-02-20,782.4000244140625,802.5999755859375,782.4000244140625,791.4000244140625,555571.0,-0.011122330203738762,-3.4888780381944446,-0.569620693251747,67.0391144792195,57.807407532758845,-5.974554101044873,-19.35008841399872,-22.420942867163944,-71.62308382850733,9.004314272082642,20.199951171875,15.419937937043073,15.810021972656273,-19.40372546259482,51.023769407907366,-1.7968517449693309,33.416895690281876,-29.4000244140625,59.27427194621028,-5.44315184025686,17.606873717625554,2,-4.60003662109375,-14.300048828125,-30.350021362304688,-74.4000244140625,-193.800048828125,3,-0.3951942772989947,1.3291188139083003,791.2000122070312,3.037039339463229,772.7999877929688,1.1777750651041667,771.7999877929688,-0.3951942772989947 5088,2020-02-21,772.5999755859375,779.4000244140625,772.0,779.0,380796.0,-0.012525624389472911,1.0555414271908856,0.7111138237847222,60.19550846265648,58.39514828657864,2.172776359053614,-8.887327130700555,-12.539388357267399,-60.43881392313756,8.756691463188325,10.4000244140625,14.818473364496526,5.2999755859375455,-29.790884362143743,40.390835534018834,-12.245454388103099,22.84540555997819,-15.631977539062518,39.516099260932805,-28.428821113760236,17.545429974040644,2,5.20001220703125,-4.5,-17.999969482421875,-63.5,-163.199951171875,4,-0.3373025936071241,-3.4888780381944446,782.4000244140625,1.3291188139083003,791.2000122070312,3.037039339463229,772.7999877929688,-0.3373025936071241 5089,2020-02-24,722.5999755859375,754.4000244140625,720.7999877929688,751.0,768551.0,-0.06471654359305423,-1.1000022888183594,4.437486887028172,41.72113065239766,57.27518022829874,50.420496403586526,41.69075242070346,37.51083808532576,-9.414316889184988,9.67609966444966,51.79998779296875,11.610052924878914,-43.71002197265625,-82.66338531170288,-4.756658633609618,-63.18670364217962,-24.233340303132877,80.0,2.2004744029111833,-64.18200654341523,19.476681669523327,2,39.100006103515625,39.100006103515625,39.700042724609375,-7.699981689453125,-104.39996337890625,0,-0.3426515139101204,1.0555414271908856,772.5999755859375,-3.4888780381944446,782.4000244140625,1.3291188139083003,791.2000122070312,-0.3426515139101204 5090,2020-02-25,703.0,738.5999755859375,702.7999877929688,728.2000122070312,765245.0,-0.027124240586978154,-1.7968700453709907,0.8873236106991959,26.736110620538042,54.1614996395201,64.96976891466534,60.51861777571071,56.97945612215426,11.294995885087246,10.678606263897116,35.79998779296875,8.057711005841952,-60.849996948242165,-108.7435488545317,-12.956445041952634,-84.79677290138693,-36.9032209950974,97.96397583007808,0.20041305761095649,-59.703010057675726,23.946775953144748,2,49.699981689453125,49.699981689453125,59.300018310546875,23.100006103515625,-95.79998779296875,1,-0.2623044444012269,-1.1000022888183594,722.5999755859375,1.0555414271908856,772.5999755859375,-3.4888780381944446,782.4000244140625,-0.2623044444012269 5091,2020-02-26,709.7999877929688,714.5999755859375,668.5999755859375,692.5999755859375,916453.0,0.009672813361264243,2.4328373845057176,-0.6825398363192913,26.39535366489369,51.10166559626607,54.45936464456804,51.93960539829493,50.04704712653677,6.05752143069094,11.498458067230144,46.0,5.7049869612933435,-51.23000793457027,-104.84137018809827,2.381354318957733,-78.03568906133421,-24.424326807806324,87.23742851562497,30.74627776644123,-23.090263351878015,26.805681126763993,2,25.79998779296875,25.79998779296875,53.20002746582031,33.600006103515625,-108.79998779296875,2,-0.23076921754011803,-1.7968700453709907,703.0,-1.1000022888183594,722.5999755859375,1.0555414271908856,772.5999755859375,-0.23076921754011803 5092,2020-02-27,690.0,706.2000122070312,680.2000122070312,693.7999877929688,734137.0,-0.027895165023226087,-1.222225700014346,-0.2209293660509927,24.487604334219782,47.069754273886865,68.5855746638806,71.5653606316456,69.24969246501382,27.199398628136578,13.096000272797227,29.5999755859375,2.521895189168731,-68.58999633789062,-130.29278373987472,-6.8872089359065285,-99.44139003888267,-37.73860263689858,99.3311698652343,19.314092945264488,-28.968133309164234,30.85139370099207,2,45.5999755859375,45.5999755859375,73.25001525878906,61.100006103515625,-96.4000244140625,3,-0.14927536231884053,2.4328373845057176,709.7999877929688,-1.7968700453709907,703.0,-1.1000022888183594,722.5999755859375,-0.14927536231884053 5093,2020-02-28,681.7999877929688,685.5999755859375,666.0,670.0,1194940.0,-0.011884075662364157,1.0206198540816551,-3.1052699208146612,25.70782276306717,43.69680733455519,68.95602171182179,79.7758184865097,76.61580976747666,36.62421230124687,14.689411441850275,24.0,-1.2394211506991724,-74.20000915527339,-144.12087225809557,-4.27914605245121,-109.16044070668443,-39.23957760386236,100.2873104155077,17.873284422368688,-28.79289008912782,34.960431551411084,2,52.5,52.5,81.45002746582031,69.30001831054688,-69.79998779296875,4,-0.13669699893765885,-1.222225700014346,690.0,2.4328373845057176,709.7999877929688,-1.7968700453709907,703.0,-0.13669699893765885 5094,2020-03-02,685.5999755859375,710.2000122070312,680.4000244140625,701.7999877929688,864473.0,0.005573464155183672,-1.240607783613614,-1.3728838106666805,22.458627221316988,40.38990845812161,57.711680315144235,75.28338991323858,71.71230088596451,34.03884834831547,15.95294437977637,29.79998779296875,-5.310147517526502,-67.51001892089846,-144.08508031225995,9.065042470463027,-105.7975496165792,-29.222488225217717,87.2003387658608,26.99722062955347,-15.829394557143264,38.28753069568072,3,48.70001220703125,48.70001220703125,77.65003967285156,66.70004272460938,-49.5999755859375,0,-0.1111434566588948,1.0206198540816551,681.7999877929688,-1.222225700014346,690.0,2.4328373845057176,709.7999877929688,-0.1111434566588948 5095,2020-03-03,722.2000122070312,723.5999755859375,695.2000122070312,700.0,760257.0,0.05338395263187423,1.2720026171938896,-1.3703700912889334,37.868027161565585,36.95658881776387,14.72802538945109,38.216989837745814,34.32746877745831,-0.9745079410126891,16.99023568831544,38.0,-10.756251887986991,-29.369982910156295,-107.18318443286034,48.44321861254775,-68.27658367150832,9.536617851195729,42.05627699662318,97.56950699255498,51.3045478059519,38.906600761351996,3,12.0999755859375,12.0999755859375,40.100006103515625,31.399993896484375,-93.0,1,-0.1440044284715224,-1.240607783613614,685.5999755859375,1.0206198540816551,681.7999877929688,-1.222225700014346,690.0,-0.1440044284715224 5096,2020-03-04,711.7999877929688,727.4000244140625,710.2000122070312,722.2000122070312,724675.0,-0.014400476652278393,-1.5294181005466247,-0.4684693106055399,35.28265037635359,33.42809280633433,14.170938580369011,45.30046352018849,44.353712387588075,10.859253045910918,16.642239895880866,17.20001220703125,-15.47880704704744,-36.19000549316411,-114.42436667273353,42.04435568640531,-75.30718608294876,2.9271750966205445,44.59579827439336,74.5927843352439,26.413351551371292,39.11718058978469,3,10.9000244140625,22.5,50.500030517578125,44.20001220703125,-69.39996337890625,2,-0.14695135906122136,1.2720026171938896,722.2000122070312,-1.240607783613614,685.5999755859375,1.0206198540816551,681.7999877929688,-0.14695135906122136 5097,2020-03-05,704.2000122070312,731.0,698.4000244140625,724.0,610147.0,-0.010677122388695559,-1.0764339876802143,1.9038405108161085,32.17392124815974,30.314583115834697,10.629506322577186,48.553546549166185,51.35493655441769,19.796265074749726,16.142856415826625,32.5999755859375,-20.14944480422355,-39.449981689453125,-117.26746369219131,38.36750031328506,-78.35872269082222,-0.5412406880840308,44.964110974941946,58.76924954927885,13.845344048567327,38.908741001369066,3,6.0,30.0999755859375,58.100006103515625,51.79998779296875,-69.20001220703125,3,-0.14654929056816168,-1.5294181005466247,711.7999877929688,1.2720026171938896,722.2000122070312,-1.240607783613614,685.5999755859375,-0.14654929056816168 5098,2020-03-06,676.4000244140625,700.0,666.2000122070312,692.7999877929688,722081.0,-0.03947740316822901,1.1948052720127935,0.828281489382034,29.133869620276485,28.915998556710118,26.09236734805313,71.49755896587988,78.25302760515751,48.69898557747774,16.484217561001337,38.0,-30.450744040768086,-61.8399719238281,-142.65712529228836,18.97718144463215,-102.24854860805829,-21.43139523959792,66.11096891335285,15.740762543998537,-29.480607499132113,40.40857668423015,3,25.89996337890625,57.89996337890625,82.79998779296875,79.5999755859375,-46.0,4,-0.12241284127665619,-1.0764339876802143,704.2000122070312,-1.5294181005466247,711.7999877929688,1.2720026171938896,722.2000122070312,-0.12241284127665619 5099,2020-03-09,628.0,646.2000122070312,600.0,615.2000122070312,1125165.0,-0.07155532623759064,-1.1388888496430434,-0.7804888033733164,23.768123954413824,28.586222260474095,66.6736437911776,114.78811056765312,124.8155304754689,97.9410739801616,17.735729594093918,76.4000244140625,-42.095207994435896,-103.2599975585938,-196.55144701753488,-9.968548099652708,-149.90572228806434,-56.61427282912325,108.39011386122218,21.374045801526716,-20.34243857985908,46.64572472947052,3,37.5,73.29998779296875,129.59999084472656,128.0,27.0,0,-0.02547770700636942,1.1948052720127935,676.4000244140625,-1.0764339876802143,704.2000122070312,-1.5294181005466247,711.7999877929688,-0.02547770700636942 5100,2020-03-10,636.2000122070312,649.0,621.2000122070312,630.0,922016.0,0.01305734427871208,-1.3361346261851212,0.48437641561166345,20.842744257690484,27.969265659673738,53.64266978730893,100.51031954216819,114.67420626380078,90.40304362645111,19.014724380682114,27.79998779296875,-52.70135807933298,-87.92998657226565,-187.50832026189198,11.648347117360686,-137.71915341707881,-38.14081972745248,86.55109026806872,27.633597104604007,-6.433214228646179,49.78916684481317,3,29.29998779296875,65.0999755859375,121.39997863769531,119.79998779296875,23.5999755859375,1,-0.0003143857327783106,-1.1388888496430434,628.0,1.1948052720127935,676.4000244140625,-1.0764339876802143,704.2000122070312,-0.0003143857327783106 5101,2020-03-11,634.0,653.5999755859375,627.7999877929688,644.5999755859375,754486.0,-0.0034580511864488184,-1.243477199388587,-1.7096701154743505,21.373460169626824,27.623249641385634,49.12581824243,96.9708903522702,114.97047822505306,93.37073533472199,20.55694873194843,25.79998779296875,-56.71792218520318,-83.32999877929683,-188.15548908518383,21.495491526590172,-135.7427439322404,-30.917253626353272,76.47599222758993,25.954198473282442,-4.720631666432887,52.412745152943515,3,31.5,67.29998779296875,121.84999084472656,122.0,19.0,2,-0.007570958663988603,-1.3361346261851212,636.2000122070312,-1.1388888496430434,628.0,1.1948052720127935,676.4000244140625,-0.007570958663988603 5102,2020-03-12,594.0,602.5999755859375,580.0,592.4000244140625,1034761.0,-0.06309148264984232,1.404262088579239,-0.150941440663327,19.14306141688442,26.893831714031993,82.78150583650074,129.57969954312284,152.49820764245806,133.89125602321133,22.43395604055095,54.0,-57.57805580224408,-114.41999816894531,-229.40890311902945,0.5689067811388213,-171.91445064398738,-56.925545693903246,105.42839300483092,11.666666666666666,-17.15079310725791,57.49445247504209,3,61.5,97.29998779296875,165.54998779296875,162.70001220703125,60.20001220703125,3,0.08148152258259689,-1.243477199388587,634.0,-1.3361346261851212,636.2000122070312,-1.1388888496430434,628.0,0.08148152258259689 5103,2020-03-13,610.4000244140625,661.4000244140625,599.5999755859375,603.5999755859375,1270203.0,0.02760946871054304,-7.351330397057126,4.250095368886854,28.068817483443198,27.51718618760157,61.67397038889328,105.38273916428432,134.3586860661751,118.18585153723802,23.30397979532122,67.4000244140625,-58.906329417908296,-89.63997497558591,-207.66644859103803,28.386498639866204,-148.65321178331192,-30.626738167859912,74.69696143018871,37.34645613793041,4.948884594304268,59.01323680772603,3,45.0999755859375,80.89996337890625,151.89996337890625,148.69998168945312,52.5999755859375,4,0.040301400068834425,1.404262088579239,594.0,-1.243477199388587,634.0,-1.3361346261851212,636.2000122070312,0.040301400068834425 5104,2020-03-16,569.4000244140625,584.5999755859375,518.0,550.0,1124242.0,-0.06716906677609802,1.674701748451445,2.852924281046925,25.901886672805418,26.187615022183778,94.38298306847025,137.49121824061842,173.0746627374565,159.60120893801172,24.76889086872073,92.4000244140625,-59.32058938411922,-120.51997680664067,-247.04245254589853,6.002498932617186,-183.78121467626966,-57.258738937011685,103.0853231288786,35.843804507066714,-0.6006113473872077,63.26123786962895,3,55.0999755859375,90.89996337890625,192.89996337890625,189.69998168945312,90.5999755859375,0,0.10713030801635748,-7.351330397057126,610.4000244140625,1.404262088579239,594.0,-1.243477199388587,634.0,0.10713030801635748 5105,2020-03-17,538.0,593.2000122070312,528.2000122070311,580.5999755859375,1383087.0,-0.055145807986879736,-1.0900337950551633,-2.195872266792512,21.537454398078907,24.6603710245977,108.29480262839058,158.52642230918116,201.73356927353825,191.199896386315,27.133872233014998,65.00000000000011,-60.85875521264484,-140.1800018310547,-277.4402180187245,-2.9197856433848983,-208.81010992488962,-71.5498937372198,123.4000244140625,13.946999020202888,-22.25907337818093,68.6301080938349,3,86.5,122.29998779296875,224.29998779296875,221.10000610351562,137.20001220703125,1,0.21747211895910779,1.674701748451445,569.4000244140625,-7.351330397057126,610.4000244140625,1.404262088579239,594.0,0.21747211895910779 5106,2020-03-18,458.7999877929688,525.7999877929689,458.7999877929688,523.5999755859375,1628727.0,-0.1472119186004297,-1.067901624119446,1.5211273457715206,17.99558052911648,23.084999833592892,165.205814427569,222.97928976871475,277.15116078626573,270.28055500051363,29.137543921986175,79.2000122070312,-64.79713569944988,-202.7600128173828,-361.2537928745849,-44.266232760180685,-282.0069028459838,-123.5131227887818,182.52403320312493,0.0,-36.75889291714844,79.24689002860104,3,120.60000610351557,171.89999389648432,303.49999999999994,301.2000122070312,229.6000366210937,2,0.43809940136855485,-1.0900337950551633,538.0,1.674701748451445,569.4000244140625,-7.351330397057126,610.4000244140625,0.43809940136855485 5107,2020-03-19,473.20001220703125,487.3999938964844,435.70001220703125,459.0,1136859.0,0.03138627898255386,1.4272305783442556,-0.21913603213011812,21.611337450186753,22.24916292580514,128.05932230955602,194.18291958804684,259.11608776318576,255.7957992856791,30.78929899857578,51.699981689453125,-75.0591774133162,-172.89998779296877,-341.7463916827164,-4.053583903221124,-257.32318973784254,-88.476785848095,138.9201634765625,16.614974732744724,-21.602013067933793,84.42320194487382,3,75.35000610351562,145.94998168945312,289.0999755859375,286.79998779296875,219.20001220703125,3,0.37996615205982676,-1.067901624119446,458.7999877929688,-1.0900337950551633,538.0,1.674701748451445,569.4000244140625,0.37996615205982676 5108,2020-03-20,512.0,518.4000244140625,490.0,498.0,1409648.0,0.08199490023680145,1.1194009455877127,0.9859146454161347,28.429434345064493,22.767086302544104,70.94767295051645,142.14632044059044,217.3148671502472,217.17096794133067,32.86722948821367,45.20001220703125,-84.16023133255567,-121.07000122070315,-289.03190938277555,46.89190694136926,-205.05095530173935,-37.089047139666945,68.36454625781255,48.44443669394841,8.444365164092133,83.98095408103619,3,36.550018310546875,107.14999389648438,251.4499969482422,248.0,190.5999755859375,4,0.2777343988418579,1.4272305783442556,473.20001220703125,-1.067901624119446,458.7999877929688,-1.0900337950551633,538.0,0.2777343988418579 5109,2020-03-23,475.0,494.7999877929688,465.8999938964844,483.8999938964844,795366.0,-0.072265625,-1.132840397606796,-0.6357138497488839,19.314803279108318,22.597315082701645,93.82942438918576,168.27310669237272,250.5961467306588,253.8772750382667,34.35561666341401,46.100006103515625,-94.10227221739024,-145.69000244140625,-322.15137969727243,30.771374814459875,-233.92069106933934,-57.45931381347316,79.3249301286719,24.95237320188492,-7.444764979964791,88.23068862793306,3,73.55001831054688,144.14999389648438,289.6499938964844,285.0,193.4000244140625,0,0.39578947368421047,1.1194009455877127,512.0,1.4272305783442556,473.20001220703125,-1.067901624119446,458.7999877929688,0.39578947368421047 5110,2020-03-24,518.5999755859375,521.7999877929689,489.3999938964844,501.6000061035156,951779.0,0.09178942228618414,1.7692309698723436,-1.9101102405404016,27.844038398947276,23.31626821929281,35.529948365222936,116.1026603050907,203.53332873044155,210.31079877090815,35.113418892049744,46.799987792968864,-100.83033833191826,-92.87002563476562,-270.48919442870374,84.74914315917255,-181.67961003173468,-4.060441237796567,14.372469316839101,92.0088633096643,62.266206517091014,88.80958439696909,3,29.950042724609375,100.55001831054688,247.30001831054688,241.4000244140625,143.20001220703125,1,0.27265721378853214,-1.132840397606796,475.0,1.1194009455877127,512.0,1.4272305783442556,473.20001220703125,0.27265721378853214 5111,2020-03-25,546.0,557.0,520.4000244140625,552.5999755859375,995082.0,0.0528346041341492,3.7532360471476016,-0.3882345549362271,32.64590016723736,24.81658363599869,-6.331425893240407,79.89838616761472,172.6660008795335,183.14226511916092,34.72932012290049,38.4000244140625,-100.99899106208716,-57.28000183105473,-230.8685755121178,116.30857185000832,-144.07428867158626,29.514285009476794,-110.29998779296875,90.93157369580739,62.1812617825029,86.79428684053154,3,2.550018310546875,73.14999389648438,221.14999389648438,214.0,136.5999755859375,2,0.23663005898723677,1.7692309698723436,518.5999755859375,-1.132840397606796,475.0,1.1194009455877127,512.0,0.23663005898723677 5112,2020-03-26,587.0,587.7999877929688,532.2000122070311,542.0,1277308.0,0.07509157509157505,1.3862662967881918,-6.818207039414061,40.46908303355839,26.194390919344826,-54.12010503817248,32.449961811353205,128.4166531902256,142.57939109916595,34.09757521211582,55.599975585937614,-100.6365524009351,-11.130001831054642,-179.93131556513538,157.6713119030261,-95.53065869809507,73.27065503598578,-148.87398803710937,99.34373434534535,66.09963935460213,84.40065686704037,3,-72.54998779296875,32.149993896484375,180.25,173.10000610351562,105.79998779296875,3,0.17274280138681863,3.7532360471476016,546.0,1.7692309698723436,518.5999755859375,-1.132840397606796,475.0,0.17274280138681863 5113,2020-03-27,588.5999755859375,593.5999755859375,578.0,585.0,844246.0,0.00272568242919502,1.2941181750455522,0.07999945746527778,45.33396286368461,28.353510496109177,-66.08741578176136,24.78016198708258,123.59629905838494,140.6638599238213,33.05843698749488,15.5999755859375,-100.97034403071086,-4.870025634765625,-169.02770942354869,159.28765815401744,-86.94886752915716,77.2088162596259,-144.48700458984376,96.08457265705862,58.80514561108901,82.07884189439152,3,-73.94998168945312,18.950042724609375,184.35000610351562,177.20001220703125,103.800048828125,4,0.17635075286028434,1.3862662967881918,587.0,3.7532360471476016,546.0,1.7692309698723436,518.5999755859375,0.17635075286028434 5114,2020-03-30,609.4000244140625,612.5999755859375,574.0,592.0,613670.0,0.035338174806105016,2.2437054095779327,4.833372893425112,46.91812545753544,31.173585058271012,-90.09077538341683,-2.1305329223804392,99.94460036620933,119.2348901773396,33.018970919868025,38.5999755859375,-96.20636612956082,19.740020751953125,-138.857318631211,178.33736013511725,-59.55864893962894,99.03869044353519,-156.31783314257814,97.40263664978373,56.46985163769546,79.29866969158208,3,-85.25003051757812,-14.350006103515625,163.54995727539062,158.699951171875,101.5999755859375,0,0.15293722914022956,1.2941181750455522,588.5999755859375,1.3862662967881918,587.0,3.7532360471476016,546.0,0.15293722914022956 5115,2020-03-31,618.2000122070312,644.5999755859375,611.4000244140625,634.2000122070312,1187157.0,0.014440412603248465,-1.2432417942701137,-0.9195389396734974,48.21024187422971,34.53076965217248,-96.46202701219545,-20.154776082378476,88.84578325327448,109.97211797681848,33.34088207237635,35.199951171875,-96.75189854474854,33.74000854492192,-112.93125259077442,180.4112696806182,-39.59562202292625,107.07563911277009,-152.35639819039062,78.74398248162557,34.43283315345419,73.33563056784814,3,-78.05001831054688,-31.050018310546875,143.49996948242188,143.49996948242188,92.79998779296875,1,0.08120351215751764,2.2437054095779327,609.4000244140625,1.2941181750455522,588.5999755859375,1.3862662967881918,587.0,0.08120351215751764 5116,2020-04-01,607.2000122070312,608.7999877929688,590.4000244140625,604.2000122070312,554629.0,-0.01779359395469593,4.935518802913959,-0.1875,51.600389121240454,37.86288650451178,-69.50715866558824,-18.33287495567629,96.591578007429,120.44705807649507,33.964903905636206,27.79998779296875,-93.316373181166,27.970007324218727,-106.5378740261167,162.47788867455415,-39.28393335094904,95.22394799938644,-123.4807620334609,66.72600038771459,17.53018660794413,67.25394067516773,4,-51.95002746582031,-23.850006103515625,145.49996948242188,145.49996948242188,97.79998779296875,2,0.08992090660123542,-1.2432417942701137,618.2000122070312,2.2437054095779327,609.4000244140625,1.2941181750455522,588.5999755859375,0.08992090660123542 5117,2020-04-02,601.0,615.4000244140625,594.4000244140625,608.7999877929688,525793.0,-0.010210823587594509,-1.0000058128889187,-2.5999959309895835,48.83142432840854,40.1297742804389,-48.35758952054357,-21.355683213883367,100.0107661232795,126.01995213263706,34.22872217394563,21.0,-85.06550034166571,26.929995727539108,-94.69295572597298,148.55294718105114,-33.881479999216936,87.74147145429515,-101.19267728519293,38.24363928728895,-11.93669898382614,60.81147572675602,4,-45.75001525878906,-17.649993896484375,134.5999755859375,134.5999755859375,83.20001220703125,3,0.13577366986012884,4.935518802913959,607.2000122070312,-1.2432417942701137,618.2000122070312,2.2437054095779327,609.4000244140625,0.13577366986012884 5118,2020-04-03,593.5999755859375,606.0,591.7999877929688,600.5999755859375,421863.0,-0.012312852602433422,-1.679253757125583,0.8974373019288705,53.282683771077494,43.903983223991034,-31.475313061201746,-21.58348316600427,104.31255738619848,132.6348845711176,33.692381605468924,14.20001220703125,-66.44319413910614,23.66997375488279,-88.56086952831902,135.9008170380846,-32.44544788671806,79.78539539648364,-79.31338758401739,27.76201467956532,-23.230808085356728,56.115421641600896,4,-26.599990844726562,-10.249969482421875,142.0,142.0,92.20001220703125,4,0.16711593040264483,-1.0000058128889187,601.0,4.935518802913959,607.2000122070312,-1.2432417942701137,618.2000122070312,0.16711593040264483 5119,2020-04-06,612.0,621.5999755859375,606.0,616.0,551251.0,0.030997346985905727,1.0526349604073306,0.5714285714285714,60.404946523880604,47.52186190453918,-31.735531390322762,-43.47250546601015,83.48003759389621,113.45937639943486,31.783239096240923,28.0,-48.431706426589244,42.86999816894536,-67.83570979293654,153.57570613082726,-12.482855811995591,98.22285214988631,-84.68207323967818,39.852389382125466,-15.172705336303252,55.352853980940964,4,-29.5,-28.649993896484375,122.29998779296875,122.29998779296875,103.0,0,0.13137258891186687,-1.679253757125583,593.5999755859375,-1.0000058128889187,601.0,4.935518802913959,607.2000122070312,0.13137258891186687 5120,2020-04-07,636.0,644.7999877929688,627.5999755859375,629.4000244140625,561602.0,0.03921568627450989,-2.372527196352278,-1.649993896484375,79.49400163153183,52.72720651168301,-41.71814090466705,-71.13540750870595,56.9603402940171,88.68464779228964,29.879374477226328,32.79998779296875,-33.64464908872628,66.8799987792969,-43.80023175315955,177.56022931175335,11.53988351306873,122.22011404552507,-96.95386835711656,83.82354096146143,20.936030714565987,55.34011526622821,4,-47.5,-52.649993896484375,98.29998779296875,98.29998779296875,82.4000244140625,1,0.11792452830188682,1.0526349604073306,612.0,-1.679253757125583,593.5999755859375,-1.0000058128889187,601.0,0.11792452830188682 5121,2020-04-08,629.2000122070312,635.0,625.2000122070312,632.2000122070312,359792.0,-0.010691804705925678,1.2790733985323133,-0.4545471359609374,76.63933981984626,56.74612393238165,-24.445843651262294,-68.2106565624158,60.65833273947828,94.6082124620732,28.04918800886324,10.79998779296875,-10.244898323624739,60.32001037597661,-49.78719124353995,170.42721199549317,5.266409566218272,115.37361118573494,-77.46341782613763,70.56608380011792,1.7500032486572081,55.053600809758294,4,-19.800018310546875,-45.850006103515625,105.0999755859375,105.0999755859375,110.5999755859375,2,0.13000633535597172,-2.372527196352278,636.0,1.0526349604073306,612.0,-1.679253757125583,593.5999755859375,0.13000633535597172 5122,2020-04-14,642.4000244140625,652.5999755859375,631.5999755859375,652.5999755859375,661497.0,0.020979039972885305,3.1176667703870367,3.3999837239583335,74.40119548467885,59.975816445825465,-32.36439943705716,-81.79227609750296,45.32907388092542,80.61879771162194,25.52163216541623,23.39996337890625,8.443150494721294,71.10002136230469,-43.37280379694744,185.5728465215568,13.863608782678625,128.33643394193075,-79.49582282371989,83.22376115171757,11.34208632297053,57.236412579626055,4,-29.10003662109375,-59.050018310546875,86.0999755859375,91.89996337890625,93.0,1,0.09744703176659342,1.2790733985323133,629.2000122070312,-2.372527196352278,636.0,1.0526349604073306,612.0,0.09744703176659342 5123,2020-04-15,635.0,654.5999755859375,635.0,642.4000244140625,604549.0,-0.011519340181862736,-4.29727322215074,0.7254960626151894,83.67001983127999,64.05936026513041,-19.76931799309841,-76.37033527114875,50.63759984305443,87.17198738145566,24.910684399167337,19.5999755859375,23.973746809265208,62.46999816894527,-54.277819640436974,179.2178159783275,4.096089264254147,120.84390707363639,-59.538390050274074,59.67081186845535,-17.39746585074203,58.373908904691106,4,-12.5,-67.14999389648438,87.25,99.29998779296875,92.5999755859375,2,0.07748033418430111,3.1176667703870367,642.4000244140625,1.2790733985323133,629.2000122070312,-2.372527196352278,636.0,0.07748033418430111 5124,2020-04-16,630.4000244140625,646.7999877929688,625.7999877929688,636.7999877929688,478979.0,-0.007244056040846436,-1.6923013721140416,0.8648570627340361,78.14702765696416,67.38566979654534,-13.273027245075127,-70.58500618877247,52.73356949063782,91.135676836107,23.016929317332643,21.0,32.89796717362651,54.82002258300781,-64.73691767698756,174.37696284300313,-4.9584475469898734,114.5984927130055,-42.27627596254274,17.687138381818972,-55.11635127037546,59.77847012999766,4,-7.9000244140625,-81.85000610351562,87.89996337890625,103.89996337890625,65.39996337890625,3,0.08788064916462979,-4.29727322215074,635.0,3.1176667703870367,642.4000244140625,1.2790733985323133,629.2000122070312,0.08788064916462979 5125,2020-04-17,655.0,660.5999755859375,640.4000244140625,642.4000244140625,523840.0,0.03902280240043199,-1.4337326362078728,-1.9687574506232297,77.83451808423223,70.30057301465554,-35.87679169218404,-90.61614546482247,25.55433139834554,65.93700655736109,21.36627205657002,30.199951171875,39.76344833944847,73.56999816894529,-49.638574586542745,196.77857092443332,11.965711791201329,135.17428454668925,-56.24005520697335,84.18084356190506,13.10572306969678,61.60428637774402,4,-28.800018310546875,-106.44998168945312,28.399993896484375,46.29998779296875,68.4000244140625,4,0.09160305343511443,-1.6923013721140416,630.4000244140625,-4.29727322215074,635.0,3.1176667703870367,642.4000244140625,0.09160305343511443 5126,2020-04-20,659.7999877929688,668.7999877929688,646.0,665.0,525569.0,0.007328225638120189,2.5625014901175405,-0.4127001811681958,72.80700848640879,72.96452680998891,-36.24205656089373,-83.88653153230234,17.197644982575753,60.451581283268524,18.905845921328936,22.79998779296875,44.86933050181733,68.31998596191409,-45.17970868993643,181.8196806137646,11.57013863598877,125.0698332878394,-49.90883745721817,79.06976744186046,11.092473688322627,56.749847325925266,4,-29.5,-107.54998779296875,23.600006103515625,41.5,48.20001220703125,0,0.0888148495078196,-1.4337326362078728,655.0,-1.6923013721140416,630.4000244140625,-4.29727322215074,635.0,0.0888148495078196 5127,2020-04-21,653.0,660.7999877929688,646.7999877929688,652.4000244140625,575634.0,-0.010306135069378719,-1.372871537045083,-0.11537964951817552,69.53883656952895,74.77076600981685,-23.792163172770756,-66.32630650884369,20.043578866353755,66.72720423453325,16.091762807372362,14.0,48.78646711801355,52.529998779296875,-49.41788337266246,154.4778809312562,1.556057703317265,103.50393985527649,-31.32708217280583,63.255842341933146,-1.1179005280508676,50.97394107597965,4,-15.600006103515625,-100.75,30.399993896484375,48.29998779296875,85.20001220703125,1,0.13292494302139168,2.5625014901175405,659.7999877929688,-1.4337326362078728,655.0,-1.6923013721140416,630.4000244140625,0.13292494302139168 5128,2020-04-22,654.2000122070312,658.7999877929688,646.0,651.7999877929688,370905.0,0.0018376909755455362,1.2068990918370568,4.000203458799593,65.42699174470157,75.32877103435251,-17.31267706415997,-59.370795733801515,15.028256452855203,64.9086788504676,13.939037852333161,12.79998779296875,52.055129296030145,46.62001037597656,-48.98602499676656,142.22604574871968,-1.1830073103949417,94.42302806234807,-23.10168038668212,66.04656840479652,5.609069668409518,47.803017686371554,4,-7.20001220703125,-101.95001220703125,19.199981689453125,37.0999755859375,85.20001220703125,2,0.12412108023827773,-1.372871537045083,653.0,2.5625014901175405,659.7999877929688,-1.4337326362078728,655.0,0.12412108023827773 5129,2020-04-23,663.0,667.0,645.5999755859375,660.5999755859375,357107.0,0.013451524959898542,3.1153796495181756,1.0,65.42699174470157,73.76576993581581,-20.246681393731023,-56.248003802643325,2.9845963076394355,55.46162064338944,11.47994932679154,21.4000244140625,57.81652769186951,46.019998168945335,-29.574711768598036,121.6147081064887,8.222643200173593,83.81735313771708,-24.361336985126968,79.57748143690696,20.569319841766962,37.79735496877171,4,-16.0,-110.75,10.399993896484375,28.29998779296875,76.5999755859375,3,0.09743586061227383,1.2068990918370568,654.2000122070312,-1.372871537045083,653.0,2.5625014901175405,659.7999877929688,0.09743586061227383 5130,2020-04-24,660.0,662.4000244140625,646.5999755859375,648.5999755859375,496457.0,-0.004524886877828038,-1.051951140245884,4.749961853415391,69.24197634665475,72.94384066101676,-15.068921438350912,-44.38727389983251,2.278121086213787,57.54783533349587,9.56463077676818,16.4000244140625,62.50758139004256,35.94999694824219,-26.147639490078518,98.0476333865629,4.901178729081835,66.99881516740254,-15.32907202950787,62.06903809170527,3.870361472859358,31.048818219160374,4,-12.70001220703125,-107.75,-17.600006103515625,0.29998779296875,73.4000244140625,4,0.054242405746922406,3.1153796495181756,663.0,1.2068990918370568,654.2000122070312,-1.372871537045083,653.0,0.054242405746922406 5131,2020-04-27,675.2000122070312,679.0,665.2000122070312,669.0,360191.0,0.023030321525804975,1.0,0.5438595551938665,75.37619904639882,73.05217439009675,-25.76734391351681,-52.08192249329704,-16.244467050082676,41.45247324685738,8.49596393977105,19.0,63.541586629817516,44.69000854492185,-9.612150849600198,98.9921679394439,17.538928847660827,71.84108824218288,-29.60003662109375,88.6227993552938,26.74742678263793,27.151079697261046,4,-22.800018310546875,-117.85000610351562,-32.800018310546875,-14.9000244140625,65.79998779296875,0,0.07138627271270259,-1.051951140245884,660.0,3.1153796495181756,663.0,1.2068990918370568,654.2000122070312,0.07138627271270259 5132,2020-04-28,688.4000244140625,694.4000244140625,673.5999755859375,680.2000122070312,572455.0,0.019549780758866264,1.0594095305432427,1.322580010041248,81.18422658819901,72.77597514086554,-35.487996897487506,-60.39213200933693,-32.753098029271314,27.57806403090558,8.140847328725547,20.800048828125,56.83031310834076,52.820019531249955,-3.282287921511397,108.9223269840113,24.76886580486928,80.87117325763063,-41.800048828125,87.70493033494259,20.625707784697425,28.051153726380676,4,-28.300018310546875,-123.35000610351562,-83.35003662109375,-57.700042724609375,59.5999755859375,1,0.028471782235365506,1.0,675.2000122070312,-1.051951140245884,660.0,3.1153796495181756,663.0,0.028471782235365506 5133,2020-04-29,692.4000244140625,698.7999877929688,677.4000244140625,681.7999877929688,675547.0,0.005810575040877675,-1.2061859562244965,1.292685468444127,79.21513033403447,72.89465321609556,-34.0726460180299,-59.2550053305597,-40.27043255251749,23.08294435253879,7.919951990152864,21.39996337890625,52.01919805757382,51.630017089843705,-5.370714654675112,108.63074883436252,23.129651217584296,80.13038296210311,-36.240039062500045,87.96999640902264,16.726054809117656,28.5003658722594,4,-22.800018310546875,-110.05003356933594,-108.55001831054688,-73.25003051757812,47.5999755859375,2,0.06614671602839217,1.0594095305432427,688.4000244140625,1.0,675.2000122070312,-1.051951140245884,660.0,0.06614671602839217 5134,2020-04-30,702.5999755859375,733.0,695.7999877929688,712.7999877929688,1106815.0,0.014731298111242408,-2.126053049323099,-0.9622619781080318,76.89822899339262,72.79062109489118,-36.82672034593281,-65.47139789492257,-53.741838237889624,12.458126316723906,8.322110968429563,40.5999755859375,48.1011786610195,57.169970703125045,-4.110581453141322,118.45052285939141,26.529694624991862,87.81024678125823,-37.91198974609381,64.81479650008689,-4.638061295888292,30.640276078133162,4,-13.29998779296875,-103.14997863769531,-118.74996948242188,-83.44998168945312,66.20001220703125,3,0.05237695716888591,-1.2061859562244965,692.4000244140625,1.0594095305432427,688.4000244140625,1.0,675.2000122070312,0.05237695716888591 5135,2020-05-01,668.4000244140625,682.7999877929688,668.2000122070312,678.5999755859375,450009.0,-0.048676277199346196,-1.754718719410376,0.9999940161683132,62.962976418695014,71.69683975403407,-0.5879066079027098,-28.794042264018117,-23.310436226462684,46.144989910405684,9.045963626121214,34.39996337890625,42.08291189038539,20.460018920898392,-40.23395213077913,81.15398997257591,-9.886966604940312,50.807004446737096,64.5999755859375,4.719782866042212,-61.92401972278745,30.346985525838743,5,20.89996337890625,-57.20002746582031,-84.55001831054688,-49.250030517578125,87.5999755859375,4,0.10652296315262832,-2.126053049323099,702.5999755859375,-1.2061859562244965,692.4000244140625,1.0594095305432427,688.4000244140625,0.10652296315262832 5136,2020-05-04,661.7999877929688,672.5999755859375,650.0,667.0,568316.0,-0.009874381178964664,1.7561007380060067,0.5098075588214175,56.708151743787276,70.27120810672945,7.069051091134384,-18.86078217885688,-21.22651962326779,52.07658105484279,9.262332507394607,22.5999755859375,39.26674664242728,11.129983520507835,-46.692148955417565,68.95211599643324,-17.781082717454865,40.041049758470535,71.20001220703125,14.216852762612952,-48.25062872551761,28.911066237962704,5,27.5,-35.0999755859375,-77.94998168945312,-42.649993896484375,110.20001220703125,0,0.10818984276483912,-1.754718719410376,668.4000244140625,-2.126053049323099,702.5999755859375,-1.2061859562244965,692.4000244140625,0.10818984276483912 5137,2020-05-05,682.5999755859375,686.0,668.0,670.0,515856.0,0.031429417009109395,-1.1686778883275608,-2.42306653990164,65.06329505112664,70.2307973629989,-10.158946740055057,-35.030068078980094,-46.11034905819497,30.655250289477294,9.723527669935109,24.20001220703125,35.32215512499454,27.849972534179642,-26.634465054960856,82.33441012332014,0.607753739609393,55.09219132874989,47.08002441406245,39.27707901920181,-22.571577306018796,27.242218794570242,5,6.70001220703125,-49.999969482421875,-98.74996948242188,-63.449981689453125,85.800048828125,1,0.08555526882920339,1.7561007380060067,661.7999877929688,-1.754718719410376,668.4000244140625,-2.126053049323099,702.5999755859375,0.08555526882920339 5138,2020-05-06,692.7999877929688,698.0,684.2000122070312,686.4000244140625,559565.0,0.014942883931801543,-1.5555561834899716,0.5079345856867438,69.07090341405323,70.63567643737132,-15.989172777796853,-39.4392844043731,-60.04394464123811,19.557976813000778,10.253577209422298,15.4000244140625,33.511378323986605,33.08998413085942,-15.721305699553568,81.90127396127241,8.684339215652926,57.495629046065915,33.69281220703124,51.56625035297439,-15.213027928729261,24.40564491520648,5,-3.0,-39.29998779296875,-125.99998474121094,-73.64999389648438,85.60003662109375,2,0.07967669338863614,-1.1686778883275608,682.5999755859375,1.7561007380060067,661.7999877929688,-1.754718719410376,668.4000244140625,0.07967669338863614 5139,2020-05-07,692.4000244140625,699.7999877929688,691.5999755859375,694.0,506735.0,-0.000577314356168479,-4.124890329963761,-0.24999761580056648,63.41465230077305,69.9881959878289,-12.27063147547392,-34.474649164872744,-61.847294594061964,19.320685509583654,11.147368788663984,8.20001220703125,32.82490154934089,28.670019531249977,-16.720124035623144,74.0601630981231,5.974947747813417,51.36509131468654,31.033063585937498,85.14063214298409,19.71311773332772,22.695071783436557,5,-0.9000244140625,-38.9000244140625,-131.30001831054688,-73.25003051757812,84.5999755859375,3,0.06874635168625032,-1.5555561834899716,692.7999877929688,-1.1686778883275608,682.5999755859375,1.7561007380060067,661.7999877929688,0.06874635168625032 5140,2020-05-11,711.0,715.4000244140625,701.0,703.5999755859375,472735.0,0.026863048714762305,-1.2857225898332671,-4.625085831998169,66.710198734914,69.02530706433059,-25.563772534989084,-49.716720985853726,-81.84801525180296,0.20749805460877724,12.22587857724058,23.0,33.92939904486934,43.51999511718748,-4.538102725954332,91.57809296032929,19.49094619561663,67.54904403875832,9.495764480000048,93.27213643498825,28.348757714674804,24.029048921570894,5,-19.5,-49.29998779296875,-151.39999389648438,-91.85000610351562,63.20001220703125,0,0.08129393501120785,-4.124890329963761,692.4000244140625,-1.5555561834899716,692.7999877929688,-1.1686778883275608,682.5999755859375,0.08129393501120785 5141,2020-05-12,711.0,716.0,707.0,709.5999755859375,343513.0,0.0,-1.7272828157656241,0.18919186420547335,69.80875638284743,67.76136593040263,-22.296182693661763,-45.612851174718,-83.49685812253915,-0.3492455894424893,13.416749876861388,9.0,34.62908937145153,39.42999572753911,-8.833707284418324,87.69369873949654,15.298144221560392,63.561847233517824,6.6759339008000325,89.58333333333334,23.439058577210645,24.13185150597871,5,-19.5,-49.29998779296875,-147.35000610351562,-91.85000610351562,108.79998779296875,1,0.06329113924050622,-1.2857225898332671,711.0,-4.124890329963761,692.4000244140625,-1.5555561834899716,692.7999877929688,0.06329113924050622 5142,2020-05-13,705.0,709.7999877929688,697.7999877929688,705.2000122070312,375307.0,-0.008438818565400852,1.553201436279698,-0.14286337082570408,66.7989499684934,66.38179033423141,-15.303135576584282,-36.556844041134354,-78.61110664141381,4.938505222063213,14.207425405357926,13.20001220703125,35.1495055446544,30.29999694824221,-18.11774213952242,78.71773603600684,6.091127404359895,54.508866492124525,11.0,65.40879175295723,-0.7169496096480827,24.208869543882326,5,-13.5,-42.600006103515625,-135.70000457763672,-85.85000610351562,98.5999755859375,2,0.09503546099290783,-1.7272828157656241,711.0,-1.2857225898332671,711.0,-4.124890329963761,692.4000244140625,0.09503546099290783 5143,2020-05-14,684.2000122070312,703.0,682.0,703.0,510452.0,-0.029503528784352806,1.2340440037789877,93.99420201403723,56.495106151502675,64.11477668513253,4.706272284991655,-12.524039007391707,-58.92568708690578,24.83419342290597,14.810583556990958,23.0,32.823644759594686,7.040008544921875,-37.74825542266524,51.82827251250899,-15.354123438871625,29.434140528715375,31.79998779296875,6.4706241383272065,-55.55956068365384,22.39413198379355,5,-1.20001220703125,-21.800018310546875,-114.90001678466797,-65.05001831054688,103.20001220703125,3,0.12306344739080965,1.553201436279698,705.0,-1.7272828157656241,711.0,-1.2857225898332671,711.0,0.12306344739080965 5144,2020-05-15,685.7999877929688,699.2000122070312,684.4000244140625,690.0,378544.0,0.002338461790984736,-3.2286048113561256,0.22340504968849323,57.972808777602125,63.560313613899986,0.5281462087585851,-10.288267825946377,-61.767122744475046,22.18314343359964,15.660465682263014,15.0,28.174713137090635,5.86998596191404,-33.23349798094114,44.97346990476922,-13.681756009513492,25.42172793334157,27.560012207031264,11.176434685202207,-48.74832251829507,19.551741971427564,5,-2.79998779296875,-16.29998779296875,-110.62499237060547,-66.64999389648438,106.0,4,0.1350248443705837,1.2340440037789877,684.2000122070312,1.553201436279698,705.0,-1.7272828157656241,711.0,0.1350248443705837 5145,2020-05-18,715.0,715.0,697.7999877929688,700.0,328257.0,0.04257802963951973,1.2933349609375,-3.5714181913301264,61.31968663040894,64.07270637908017,-23.877480293623535,-36.64137780450551,-93.07479364026449,-7.950331442106517,16.406828139348512,29.20001220703125,24.677592671161165,32.06999816894529,-8.170179314449797,72.31017565234038,11.94990942724769,52.19008691064289,-65.0,97.05882352941177,39.08024960522688,20.120088741697554,5,-23.0,-35.899993896484375,-132.0749969482422,-95.85000610351562,94.79998779296875,0,0.08671328671328671,-3.2286048113561256,685.7999877929688,1.2340440037789877,684.2000122070312,1.553201436279698,705.0,0.08671328671328671 5146,2020-05-19,718.4000244140625,724.0,715.7999877929688,719.0,295688.0,0.004755278900786752,-1.8275666119459528,-0.039998372395833336,59.036151223167494,63.403023731529146,-20.567338481701768,-37.340609312361266,-98.25114835225213,-12.002082717839812,17.099456017554132,9.0,21.22306174146229,32.54002075195308,-9.117652292541038,74.1976937964472,11.711184229705964,53.368857274200195,-67.10002441406255,86.66672479538691,31.10792778635968,20.828836522247066,5,-15.4000244140625,-39.300018310546875,-132.4750213623047,-99.25003051757812,91.39996337890625,1,0.07767258615905548,1.2933349609375,715.0,-3.2286048113561256,685.7999877929688,1.2340440037789877,684.2000122070312,0.07767258615905548 5147,2020-05-20,739.7999877929688,740.4000244140625,715.5999755859375,719.0,402865.0,0.02978836672000451,1.2545436386284883,-34.66805696846389,62.9225748072349,62.71987610854933,-36.878356845864346,-54.70928821015082,-120.9703892543622,-33.99981827005706,17.965780268646604,24.800048828125,22.63016079369595,49.59998474121096,4.419648217546182,94.78032126487574,27.009816479378628,72.19015300304329,-85.59198779296878,98.97254046190216,45.55080678170141,22.59016826183237,5,-28.5999755859375,-56.699981689453125,-143.42498779296875,-120.64999389648438,83.79998779296875,2,0.10813733619902122,-1.8275666119459528,718.4000244140625,1.2933349609375,715.0,-3.2286048113561256,685.7999877929688,0.10813733619902122 5148,2020-05-25,735.4000244140625,746.5999755859375,729.7999877929688,741.4000244140625,461888.0,-0.005947503989602088,1.0487911989757943,-0.28846170775293656,59.23425559729961,62.255387585941165,-28.83209894806123,-46.28728702103854,-117.07181818913648,-30.21331418930663,18.95080459856372,16.79998779296875,26.058380322108178,41.1400207519531,-5.002478966046397,87.2825204699526,18.068770892953353,64.21127061095285,-76.02050294921878,81.9936334983181,28.773237685559323,23.07124985899973,5,-21.10003662109375,-49.200042724609375,-137.0750274658203,-116.25003051757812,95.5999755859375,0,0.09273857615957248,1.2545436386284883,739.7999877929688,-1.8275666119459528,718.4000244140625,1.2933349609375,715.0,0.09273857615957248 5149,2020-05-26,727.5999755859375,743.5999755859375,723.4000244140625,742.0,470760.0,-0.010606538712505165,1.2954521809694892,2.4000040690104165,69.57670975190331,62.5738888100511,-17.33701724355751,-35.20437160347353,-108.31382037866274,-23.253948158657636,19.70658053819107,20.199951171875,26.34372452137859,30.109973144531295,-15.86273474936445,76.08268103842704,7.123619197583366,53.096327091479225,-61.24281779140631,61.06556403127302,1.6395216375855526,22.986353946947894,5,-13.29998779296875,-41.399993896484375,-132.4249725341797,-108.44998168945312,102.4000244140625,1,0.08218808525930466,1.0487911989757943,735.4000244140625,1.2545436386284883,739.7999877929688,-1.8275666119459528,718.4000244140625,0.08218808525930466 5150,2020-05-27,695.7999877929688,729.2000122070312,693.4000244140625,728.4000244140625,622980.0,-0.043705317289710166,1.0935657903425284,2.2638875937778153,59.63719354383323,61.44371516127173,13.499746443011418,-0.6164261788542262,-76.17000275353905,7.4320709377414005,20.11248518402993,35.79998779296875,24.286303465158994,-3.480014038085983,-45.96183875325585,39.00181067708388,-24.72092639567086,17.760898319498892,-23.023404575125028,4.511213499336873,-58.128780515819315,21.240912357584925,5,18.5,-2.29998779296875,-110.27497863769531,-76.64999389648438,144.20001220703125,2,0.1379706836507797,1.2954521809694892,727.5999755859375,1.0487911989757943,735.4000244140625,1.2545436386284883,739.7999877929688,0.1379706836507797 5151,2020-05-28,723.4000244140625,725.7999877929688,698.5999755859375,703.7999877929688,610464.0,0.03966662418123801,1.2295125434938676,-0.6012274418247618,61.13538747339706,60.81443043959437,-13.584975694329614,-25.739993145258268,-103.02748185929124,-21.081655672814804,20.144472900647408,30.0,24.54508502168642,21.71002197265625,-20.487803683832794,63.907847629145294,0.611109144411671,42.80893480090083,-44.71756980677128,56.391029200530504,-8.823999750012483,21.09891282824454,5,-9.10003662109375,-27.300048828125,-136.0250244140625,-104.25003051757812,121.0,3,0.11943594202790941,1.0935657903425284,695.7999877929688,1.2954521809694892,727.5999755859375,1.0487911989757943,735.4000244140625,0.11943594202790941 5152,2020-05-29,708.0,725.4000244140625,708.0,722.0,1010897.0,-0.02128839355035439,-1.4857177734375,-0.7142843797002432,54.033974299788284,60.54097134495943,2.553923291454339,-9.271662186428557,-85.75902278771753,-6.726081897583299,19.83085964358999,17.4000244140625,22.21401378701296,5.3299987792968295,-36.476832516474474,47.13683007506813,-15.573416868588765,26.233414427182424,-23.884143714417064,27.4435883197878,-37.866301025285274,20.903415647885627,5,7.5,-11.9000244140625,-116.72500610351562,-88.85000610351562,129.79998779296875,4,0.14378529349289382,1.2295125434938676,723.4000244140625,1.0935657903425284,695.7999877929688,1.2954521809694892,727.5999755859375,0.14378529349289382 5153,2020-06-02,738.2000122070312,738.2000122070312,716.5999755859375,721.7999877929688,457587.0,0.04265538447320805,1.63414688609517,-1.1714303152901786,60.49495536909345,60.82120985512514,-21.43474028305741,-37.80268830362047,-114.22985317482187,-37.5117416631565,19.534303728961415,30.20001220703125,20.12851595497375,33.240011596679665,-11.136677974606755,77.61670116796608,11.051666811036398,55.42835638232293,-49.085426377419935,89.2430903758894,25.34937906502723,22.188344785643235,6,-18.20001220703125,-42.10003662109375,-143.37501525878906,-119.05001831054688,102.0,1,0.1156867542220461,-1.4857177734375,708.0,1.2295125434938676,723.4000244140625,1.0935657903425284,695.7999877929688,0.1156867542220461 5154,2020-06-03,739.4000244140625,745.7999877929688,732.4000244140625,742.0,282782.0,0.0016255922340659978,1.6274563776059743,-0.1585348606986282,57.071717506994126,60.34921328585682,-15.904546083550485,-38.05550011500088,-112.32933256692354,-39.31233617469354,18.59496458704799,13.39996337890625,18.9924791424221,32.60002136230469,-14.342190780312535,79.54223350492191,9.12891529099602,56.071127433613356,-45.68660740394512,87.78632089372304,26.46829244183533,23.47110607130863,6,-19.4000244140625,-43.300048828125,-139.7750244140625,-120.25003051757812,96.39996337890625,2,0.12388419334787804,1.63414688609517,738.2000122070312,-1.4857177734375,708.0,1.2295125434938676,723.4000244140625,0.12388419334787804 5155,2020-06-04,739.5999755859375,746.2000122070312,734.4000244140625,738.2000122070312,286545.0,0.0002704235397252841,-1.6222372927333764,-0.5384525095074886,57.11442178754665,60.135687793010064,-13.687398813602044,-34.41216189733041,-108.35022969416127,-40.14015759841527,18.52154778775898,11.79998779296875,21.475852622607476,29.239974975585938,-16.21624287371685,74.69619282488873,6.5118660509346,51.968083900237275,-41.65563388975454,86.13438751396049,27.21889695306261,22.72810892465137,6,-19.5999755859375,-43.0,-139.9749755859375,-120.44998168945312,112.20001220703125,3,0.1222282685210263,1.6274563776059743,739.4000244140625,1.63414688609517,738.2000122070312,-1.4857177734375,708.0,0.1222282685210263 5156,2020-06-08,733.4000244140625,746.5999755859375,721.7999877929688,746.2000122070312,556666.0,-0.008382843937985718,2.647079943093335,-9.143087587740332,57.057661855444934,59.48403079836673,-5.739506833549285,-23.792959056429822,-95.40386166593635,-34.642437652242506,18.807888469975513,24.79998779296875,23.780507235820778,19.46002197265625,-20.88379346773513,59.80383741304763,-0.7118857475394407,39.63192969285194,-31.563232006699195,65.80321367694356,7.390627819523381,20.171907720195705,6,-13.4000244140625,-35.10003662109375,-133.62503051757812,-114.25003051757812,105.5999755859375,0,0.14535038456141813,-1.6222372927333764,739.5999755859375,1.6274563776059743,739.4000244140625,1.63414688609517,738.2000122070312,0.14535038456141813 5157,2020-06-09,741.0,753.7999877929688,735.4000244140625,735.4000244140625,481169.0,0.010362660666679568,-5.571444141689374,-0.43749850988245953,65.10638463653716,60.13648958050424,-14.696895137783486,-28.241371808358053,-96.49423836507992,-42.87883949391778,18.89208611522662,20.39996337890625,23.44881448298213,24.13999633789058,-15.091380477267194,63.37137315304835,4.524307930311693,43.755684745469466,-35.58215293835076,65.59144195509323,0.5834088106565503,19.615688407578883,6,-17.399993896484375,-39.100006103515625,-136.125,-121.85000610351562,109.20001220703125,1,0.13954119354124495,2.647079943093335,733.4000244140625,-1.6222372927333764,739.5999755859375,1.6274563776059743,739.4000244140625,0.13954119354124495 5158,2020-06-10,748.0,766.2000122070312,741.4000244140625,747.0,447131.0,0.009446693657219951,-3.065588041063817,0.17857220708446866,66.0806680415885,59.74804050158037,-22.03929703295853,-32.563432204829496,-98.01991598431937,-50.35328502641198,18.854649981549777,25.20001220703125,23.749617694808194,28.37999572753904,-11.486075701893924,68.246067156972,8.446960012822615,48.313031442255465,-37.74393886521875,59.00900405526153,-12.279263939952727,19.933035714716453,6,-18.199981689453125,-39.899993896484375,-135.42498779296875,-128.85000610351562,103.0,2,0.12005345961626834,-5.571444141689374,741.0,2.647079943093335,733.4000244140625,-1.6222372927333764,739.5999755859375,0.12005345961626834 5159,2020-06-11,740.0,752.5999755859375,734.2000122070312,740.0,554769.0,-0.010695187165775444,-2.1724141559767225,0.0,57.2590032197649,59.483797132239445,-13.516814691591208,-21.93936025714538,-83.3328825532169,-42.99083687444204,18.66617632313281,18.39996337890625,21.164231680719467,17.999996948242142,-20.689921177809993,56.68991507429428,-1.3449621147839252,37.34495601126821,-23.030664736548715,40.990995944738465,-25.920580092895115,19.344959063026078,6,-7.600006103515625,-31.899993896484375,-114.0250015258789,-120.85000610351562,114.4000244140625,3,0.1354054219013936,-3.065588041063817,748.0,-5.571444141689374,741.0,2.647079943093335,733.4000244140625,0.1354054219013936 5160,2020-06-12,768.7999877929688,770.0,729.7999877929688,730.4000244140625,598998.0,0.038918902422930834,-1.0303017692472491,100.0,62.75303268563761,59.66353548915506,-34.50092145088229,-48.6831014559458,-106.37887897012956,-72.35360153661281,18.31380540355004,40.20001220703125,20.438055847168357,43.909985351562455,0.35114926192500207,87.4688214411999,22.13056730674373,65.68940339638118,-45.92297129628787,97.5103487487163,31.73043571922601,21.779418044818748,6,-29.79998779296875,-58.79998779296875,-124.42499542236328,-149.64999389648438,88.60003662109375,4,0.08714880471361619,-2.1724141559767225,740.0,-3.065588041063817,748.0,-5.571444141689374,741.0,0.08714880471361619 5161,2020-06-15,756.0,762.2000122070312,741.2000122070312,755.7999877929688,647504.0,-0.01664930800755382,2.3333236452414514,0.005208656192133769,54.28571889910627,59.6915071113015,-18.539998579830694,-34.08660825143693,-88.73832176528083,-60.32107890447742,17.92947553464854,27.5999755859375,18.36173583299842,28.859997558593705,-16.29742938158165,74.01742449876906,6.281284088506027,51.43871102868138,-26.525765812854388,65.17413992836721,3.444453239031361,22.578713470087678,6,-12.70001220703125,-46.0,-105.75000762939453,-136.85000610351562,117.4000244140625,0,0.12671956057271005,-1.0303017692472491,768.7999877929688,-2.1724141559767225,740.0,-3.065588041063817,748.0,0.12671956057271005 5162,2020-06-16,772.0,779.4000244140625,763.4000244140625,769.0,597324.0,0.021164021164021163,-1.253528875745749,14.999084528532194,59.12262712870022,59.539026195702256,-27.386910002853483,-47.23134808853831,-100.93378366526304,-77.09590557142758,18.025698707235772,23.4000244140625,20.837682056606013,41.509997558593795,-6.577548504314905,89.5975436215025,17.466224527139502,65.55377059004809,-42.20001220703125,85.08060695480324,24.843685487571456,24.04377303145433,6,-21.399993896484375,-48.29998779296875,-114.0,-152.85000610351562,95.79998779296875,1,0.08678756476683946,2.3333236452414514,756.0,-1.0303017692472491,768.7999877929688,-2.1724141559767225,740.0,0.08678756476683946 5163,2020-06-17,768.4000244140625,774.5999755859375,759.7999877929688,769.0,603979.0,-0.004663180810799861,1.5084880773806444,-0.19999186197916666,60.38698297230171,59.90738902518087,-21.29159517892117,-38.999404953122735,-93.5442405628778,-74.26123498145012,18.61203777247952,14.79998779296875,21.05995787885297,33.70002136230471,-12.008164884706275,79.4082076093157,10.84592823879916,56.55411448581026,-30.664030761718777,77.82259701937004,16.959717234942772,22.854093123505514,6,-17.800018310546875,-37.70001220703125,-107.45002746582031,-149.25003051757812,108.5999755859375,2,0.10645495210043054,-1.253528875745749,772.0,2.3333236452414514,756.0,-1.0303017692472491,768.7999877929688,0.10645495210043054 5164,2020-06-18,778.4000244140625,778.4000244140625,764.0,765.0,517929.0,0.013014054766103733,1.149253459411695,-22.334282807731434,73.65408850101987,61.74512977112234,-28.13652172984939,-43.9602048079139,-100.23088983275375,-84.88035710038912,19.268626018558287,14.4000244140625,24.592834277133534,39.070019531249955,-4.4914891012311955,82.6315281637311,17.289265215009436,60.85077384749047,-33.9977858398438,97.98387245630636,28.753910697149678,21.780754316240554,6,-27.800018310546875,-47.70001220703125,-106.75003051757812,-159.25003051757812,84.79998779296875,3,0.09326820825909765,1.5084880773806444,768.4000244140625,-1.253528875745749,772.0,2.3333236452414514,756.0,0.09326820825909765 5165,2020-06-19,777.0,786.4000244140625,773.7999877929688,780.0,1067703.0,-0.001798592459084758,-1.680851892734238,-0.22388018911754257,68.05930284973496,62.96753432604346,-23.3264136568082,-39.713257546357,-95.7491622922771,-83.86160057406391,19.63182934755774,12.60003662109375,24.237480854618298,34.569995117187545,-10.499549524832787,79.63953975920788,12.035222796177436,57.104767438197655,-26.99811569140627,79.20349142604823,8.004582182785128,22.534772321010152,6,-18.899993896484375,-42.79998779296875,-104.5,-169.44998168945312,89.5999755859375,4,0.0996139310348294,1.149253459411695,778.4000244140625,1.5084880773806444,768.4000244140625,-1.253528875745749,772.0,0.0996139310348294 5166,2020-06-22,774.2000122070312,780.4000244140625,768.7999877929688,770.7999877929688,247719.0,-0.003603587893138638,-2.135134689299088,-1.1333414713541667,74.37410812402103,63.997281380208335,-15.79089883869301,-34.27587463953569,-89.48185230092633,-81.84943836214632,19.698642399316654,11.60003662109375,24.94934113252657,28.980007934570267,-16.73009639536224,74.69011226450277,6.124955769603957,51.83506009953658,-17.64646267945318,54.13535559813224,-21.664794698969864,22.855052164966267,6,-16.100006103515625,-40.0,-97.60000610351562,-179.14999389648438,96.79998779296875,0,0.10746578519141448,-1.680851892734238,777.0,1.149253459411695,778.4000244140625,1.5084880773806444,768.4000244140625,0.10746578519141448 5167,2020-06-23,819.7999877929688,838.7999877929688,807.0,810.0,812991.0,0.05889947670750417,-3.0253180204506562,2.8823286540049544,76.98414941035612,65.2087793100714,-54.80045734387147,-77.55124315904493,-130.8132658112247,-127.67670023083224,19.870785900573033,64.5999755859375,26.989106502892355,70.57998352050777,14.127838639183551,127.03212840183198,42.3539110798456,98.80605596116993,-57.8740727858235,75.9493670886076,1.7732508258156798,28.226072440662133,6,-35.5,-59.399993896484375,-143.19998168945312,-232.64999389648438,57.0,1,0.06538184608344966,-2.135134689299088,774.2000122070312,-1.680851892734238,777.0,1.149253459411695,778.4000244140625,0.06538184608344966 5168,2020-06-24,803.5999755859375,821.4000244140625,801.0,819.7999877929688,500398.0,-0.019760932481402205,1.1030860371683588,-1.65306452918792,69.3140845929039,66.54823279597574,-33.39614159711334,-59.005111091662,-110.20636717944853,-111.88670703538662,19.80792594859102,20.4000244140625,29.485229320637927,50.96997375488286,-10.023796268414003,111.96374377817972,20.473088743234484,81.46685876653123,-34.79998779296875,52.941152471230644,-18.707287483263606,30.496885011648416,6,-19.29998779296875,-43.199981689453125,-126.64997863769531,-219.24996948242188,69.60003662109375,2,0.0798905104000538,-3.0253180204506562,819.7999877929688,-2.135134689299088,774.2000122070312,-1.680851892734238,777.0,0.0798905104000538 5169,2020-06-25,787.4000244140625,798.5999755859375,782.0,795.2000122070312,589417.0,-0.02015922307621143,1.273982567254029,0.4814803651557337,63.117479051388166,66.58872683661468,-10.913032996779407,-40.154104941625064,-90.29009251453056,-95.93966501528973,19.69695396551198,21.5999755859375,29.577218527390528,31.78002014160154,-29.906436407388924,93.466476690592,0.936791867106308,62.62324841609677,51.39996337890625,26.57148088727679,-41.45819496225907,30.84322827449522,6,2.5999755859375,-25.800018310546875,-114.70002746582031,-203.05001831054688,79.5999755859375,3,0.11379219305030208,1.1030860371683588,803.5999755859375,-3.0253180204506562,819.7999877929688,-2.135134689299088,774.2000122070312,0.11379219305030208 5170,2020-06-26,791.7999877929688,805.5999755859375,790.2000122070312,792.0,435580.0,0.005587964493880326,-8.058899560183107,0.02564263077585195,66.18625686011738,67.91100883228259,-13.083182136563892,-38.992388816265475,-91.61969200802093,-100.72599741980218,20.757351465636443,18.199951171875,29.127249366246815,31.379983520507835,-25.45689611790158,88.21686315891725,2.9615437013030714,59.7984233397126,45.864000244140584,32.857142857142854,-33.98959047898999,28.41843981920472,6,7.5,-25.699981689453125,-115.54998779296875,-207.44998168945312,106.60003662109375,4,0.09017431865979186,1.273982567254029,787.4000244140625,1.1030860371683588,803.5999755859375,-3.0253180204506562,819.7999877929688,0.09017431865979186 5171,2020-06-29,809.7999877929688,812.7999877929688,789.5999755859375,791.4000244140625,323511.0,0.022733013737689545,-1.1090861675299417,-91.99420201403723,68.02935959425028,68.90064577289927,-25.31079775287435,-52.89983831932568,-106.05764482793654,-119.23515990029478,21.93414898209338,23.20001220703125,32.336335058635086,45.059985351562545,-13.049173077929709,103.1691437810548,16.00540613681642,74.11456456630867,26.750720483398368,48.94365099918226,-17.315751107933615,29.054579214746102,6,-10.5,-43.699981689453125,-124.24998474121094,-225.44998168945312,85.60003662109375,0,0.07014076148330362,-8.058899560183107,791.7999877929688,1.273982567254029,787.4000244140625,1.1030860371683588,803.5999755859375,0.07014076148330362 5172,2020-06-30,809.7999877929688,816.5999755859375,804.0,816.5999755859375,346460.0,0.0,2.705881824954448,-0.3695652895029274,66.81176086554424,69.61450998325955,-21.663097393099633,-47.30768880778396,-102.8476969033918,-119.31199123403576,23.205875494490424,12.5999755859375,32.117259815072885,39.96998596191406,-14.959663630562318,94.89963555439044,12.505161165675872,67.43481075815225,25.65970631787104,70.55830093101792,3.242074709629307,27.464824796238194,6,-8.399993896484375,-43.699981689453125,-118.74998474121094,-225.44998168945312,79.79998779296875,1,0.07557423206911373,-1.1090861675299417,809.7999877929688,-8.058899560183107,791.7999877929688,1.273982567254029,787.4000244140625,0.07557423206911373 5173,2020-07-01,823.5999755859375,828.4000244140625,807.2000122070312,810.5999755859375,393335.0,0.01704122993454127,-1.1414232957873256,-1.9117681377960885,72.04642409680132,69.43588060501304,-29.96016253526011,-57.320536335130555,-112.97263613218706,-133.02631474355644,24.264495442031226,21.20001220703125,35.59363993944942,49.49997558593748,-8.280209630654213,107.28016080252917,20.609882977641632,78.39006819423332,10.790524642685455,89.65507262390526,18.223644520300184,28.890092608295866,7,-19.79998779296875,-57.499969482421875,-126.44996643066406,-235.54995727539062,76.4000244140625,2,0.06459448006804869,2.705881824954448,809.7999877929688,-1.1090861675299417,809.7999877929688,-8.058899560183107,791.7999877929688,0.06459448006804869 5174,2020-07-02,831.0,831.0,815.7999877929688,827.2000122070312,282116.0,0.008984974057093531,7.000032123869642,0.29230675330528844,68.48990869033057,69.48372569841254,-32.53570115885657,-60.61397143083582,-116.38755786160823,-140.45325324960777,25.18420831664907,15.20001220703125,37.1465090070792,52.32000122070315,-8.329302129954726,112.96930457136102,21.99534954537421,82.64465289603208,2.3426902240504432,100.0,30.550971372283186,30.324651675328937,7,-27.20001220703125,-64.89999389648438,-130.75001525878906,-239.85000610351562,81.79998779296875,3,0.05078220482193885,-1.1414232957873256,823.5999755859375,2.705881824954448,809.7999877929688,-1.1090861675299417,809.7999877929688,0.05078220482193885 5175,2020-07-03,830.0,839.4000244140625,827.5999755859375,831.0,246921.0,-0.001203369434416346,-3.0689480995075136,-0.26315874010183266,73.65730377419163,69.40408077065374,-25.95664671375323,-55.331029585828674,-112.12496315176566,-139.63953976790208,26.209333569977844,11.800048828125,38.99924995585536,46.799999999999955,-15.048697517948995,108.6486975179489,15.87565124102548,77.72434875897443,-48.0,81.12446747491188,10.674731446284966,30.924348758974467,7,-19.29998779296875,-63.5999755859375,-129.75001525878906,-238.85000610351562,68.20001220703125,4,0.04457831325301198,7.000032123869642,831.0,-1.1414232957873256,823.5999755859375,2.705881824954448,809.7999877929688,0.04457831325301198 5176,2020-07-06,840.0,844.5999755859375,827.0,840.0,214823.0,0.012048192771084265,2.8261019557890825,-0.0,72.60639765728737,68.91766390920165,-28.654700402891763,-60.01220627465,-118.83364156072196,-150.25496970254812,27.85903420444743,17.5999755859375,38.03246697077702,51.470001220703125,-10.680946215122503,113.62094865652875,20.39452750279031,82.54547493861594,-56.85199951171876,88.67000405899066,19.24186353854975,31.075473717912825,7,-26.70001220703125,-68.4000244140625,-136.10000610351562,-248.85000610351562,71.59997558593761,0,0.06952383858816957,-3.0689480995075136,830.0,7.000032123869642,831.0,-1.1414232957873256,823.5999755859375,0.06952383858816957 5177,2020-07-07,844.4000244140625,846.7999877929688,834.2000122070312,837.0,277855.0,0.005238124302455294,1.0655780352604511,100.0,75.1322832484277,69.56413042648207,-32.6295906403401,-59.30939818060415,-119.60413832436313,-155.37243603065542,29.386876495070013,12.5999755859375,39.3451521880022,50.700024414062455,-12.00361771483881,113.40366654296372,19.348203349611822,82.05184547851309,-58.79394492187498,93.93948268049309,24.5167825807018,31.351821064450636,7,-30.000030517578125,-67.00003051757812,-139.20004272460938,-253.25003051757812,86.19995117187511,1,0.06039791393349314,2.8261019557890825,840.0,-3.0689480995075136,830.0,7.000032123869642,831.0,0.06039791393349314 5178,2020-07-08,837.7999877929688,842.2000122070312,830.4000244140625,841.2000122070312,309100.0,-0.007816243996053407,3.370346090376834,-0.4594612428036489,70.09471186902631,70.33937851733076,-23.097003033183228,-48.10309803703683,-109.41511995625842,-149.43331368494557,30.538671529168788,14.0,40.28002798768409,39.60998840332036,-22.16875778021938,101.3887345868601,8.720615311550546,70.49936149509017,-48.52227380273439,70.96774193548387,4.944773083913361,30.88937309176987,7,-19.600006103515625,-56.100006103515625,-132.0,-246.64999389648438,104.60003662109364,2,0.06182858504143263,1.0655780352604511,844.4000244140625,2.8261019557890825,840.0,-3.0689480995075136,830.0,0.06182858504143263 5179,2020-07-09,840.2000122070312,851.0,835.2000122070312,837.7999877929688,326383.0,0.002864674682539592,-3.157904881221992,-0.7058844648691344,71.23656498378344,70.90052386440476,-19.24335394543857,-44.9142733544802,-108.40797041315318,-152.21556455348525,32.14390229914731,15.79998779296875,37.03038449235487,37.000012207031205,-21.048383311270527,95.04840772533294,7.975814447880339,66.02420996618207,-47.47096178863285,55.00005086263021,-8.96919742863701,29.02419775915086,7,-19.9000244140625,-53.800018310546875,-132.1500244140625,-249.05001831054688,83.5999755859375,3,0.07117351454909726,3.370346090376834,837.7999877929688,1.0655780352604511,844.4000244140625,2.8261019557890825,840.0,0.07117351454909726 5180,2020-07-10,835.7999877929688,843.7999877929688,833.7999877929688,836.2000122070312,256187.0,-0.005236877350792368,-3.5454293244555415,-0.1666751436854687,70.47871196361916,71.17267412766797,-8.879318326890484,-37.141686585816615,-100.48493840060587,-148.40606522027656,33.28097579212037,10.0,35.95953154297558,29.249987792968795,-28.169292702517055,86.66926828845465,0.5403475452258135,57.95962804071178,-38.4092614080422,36.666615804036454,-27.36732508594318,28.709640247742925,7,-8.29998779296875,-49.399993896484375,-127.75,-244.64999389648438,97.60003662109364,4,0.0921273045281179,-3.157904881221992,840.2000122070312,3.370346090376834,837.7999877929688,1.0655780352604511,844.4000244140625,0.0921273045281179 5181,2020-07-13,851.7999877929688,851.7999877929688,835.4000244140625,840.0,221039.0,0.019143336005842615,1.7796576855237909,-29.498169057064388,63.24502775885868,70.77637044914735,-20.445108337195393,-48.060696650041336,-113.19338941355466,-164.7690354950846,34.550635507980985,16.39996337890625,37.737473946920886,40.45998840332027,-15.15902090322777,96.0789977098683,12.650483750046192,68.26949305659434,-50.12051951883632,100.0,35.92529782979645,27.809504653274022,7,-22.29998779296875,-65.0,-143.5,-260.6499938964844,78.20001220703125,0,0.0544729104003463,-3.5454293244555415,835.7999877929688,-3.157904881221992,840.2000122070312,3.370346090376834,837.7999877929688,0.0544729104003463 5182,2020-07-14,839.0,848.0,835.7999877929688,846.7999877929688,218322.0,-0.01502698752806253,1.3921563934249657,-0.6610165984761885,65.07666825059971,70.00195313290274,-3.4280009509279807,-31.60423866836163,-97.60826595232083,-152.44526214952316,35.39764790016547,16.0,38.56238015700524,24.310000610351608,-29.369344655747568,77.98934587645078,-2.5296720226979232,51.14967324340114,-32.30847977398389,40.18687057387405,-24.251192861478522,26.839672633049588,7,-5.20001220703125,-48.20001220703125,-129.85000610351562,-247.85000610351562,96.0,1,0.08653155612149899,1.7796576855237909,851.7999877929688,-3.5454293244555415,835.7999877929688,-3.157904881221992,840.2000122070312,0.08653155612149899 5183,2020-07-15,850.2000122070312,856.7999877929688,843.0,848.0,276797.0,0.013349239817677327,-1.2622908172199014,-0.2820532884698149,77.93591639275985,71.05150954428377,-11.687007829566824,-38.32682259010903,-105.96452559097872,-164.15380517016456,36.54348722028655,17.79998779296875,37.90064797957348,31.420013427734375,-19.818602439269057,82.6586292947378,5.800705494232602,57.03932136123615,-38.997645224319854,71.30445397418478,1.9907435113229752,25.619307933501734,7,-8.300018310546875,-56.9000244140625,-137.45001220703125,-255.45001220703125,80.39996337890636,2,0.09456594004297458,1.3921563934249657,839.0,1.7796576855237909,851.7999877929688,-3.5454293244555415,835.7999877929688,0.09456594004297458 5184,2020-07-16,851.0,851.5999755859375,840.5999755859375,845.4000244140625,215916.0,0.0009409406980507296,2.2353289650839243,2.5454293244555415,77.20586049105202,71.44579362393492,-10.450644143097179,-35.21438734295248,-104.18165809099492,-165.3638380750217,37.58163482484906,11.0,37.88137862328438,28.590002441406227,-20.85891467091642,78.03891955372887,3.8655438852449606,53.314460997567494,-34.32591852005771,74.7826617697011,0.8220206992929775,24.724458556161306,7,-9.100006103515625,-57.70001220703125,-132.04998779296875,-250.04998779296875,88.0,3,0.10740308391781705,-1.2622908172199014,850.2000122070312,1.3921563934249657,839.0,1.7796576855237909,851.7999877929688,0.10740308391781705 5185,2020-07-17,854.4000244140625,859.0,852.0,853.7999877929688,170808.0,0.003995328336148685,-2.3333236452414514,0.10714986376021798,73.67302178666883,71.56430741608841,-11.203731827148772,-34.275822169028515,-103.80353042290733,-169.17426663255708,38.513180111940585,8.0,35.6952638675441,28.120025634765625,-18.39298084953043,74.63303211906168,4.863522392617597,51.37652887691365,-32.910834176557046,80.50855786190523,3.243669554075481,23.256503242148018,7,-9.70001220703125,-60.000030517578125,-134.1500244140625,-238.3500213623047,94.39996337890625,4,0.0812265465775237,2.2353289650839243,851.0,-1.2622908172199014,850.2000122070312,1.3921563934249657,839.0,0.0812265465775237 5186,2020-07-20,857.4000244140625,862.0,850.7999877929688,854.4000244140625,165529.0,0.0035112358547242373,-1.1960650558288155,4.999694842844065,74.48558172012154,71.49245169072105,-12.824620815567982,-32.38340774799053,-102.69984930737246,-172.8651883526195,39.786527020638395,11.20001220703125,34.40673561393976,26.960025024414108,-14.554595889104462,68.47464593793268,6.202714567654766,47.71733548117345,-30.65932080980781,82.44284945522654,4.1507706908005275,20.75731045675931,7,-11.20001220703125,-55.800018310546875,-132.9000244140625,-239.4500274658203,103.99999999999989,0,0.0886400721202889,-2.3333236452414514,854.4000244140625,2.2353289650839243,851.0,-1.2622908172199014,850.2000122070312,0.0886400721202889 5187,2020-07-21,873.4000244140625,884.5999755859375,864.0,864.0,375161.0,0.018661067814797594,-3.3829621453152394,3.1333414713541665,75.05028945603878,72.04307142261132,-27.131536624896285,-46.54850201540694,-114.99618614434121,-189.3295745131461,39.90590942379333,27.199951171875,32.930802774868766,40.2800231933594,-5.084369329502238,85.64441571622103,17.59782693192858,62.962219454790215,-41.01783338648852,74.5455655184659,-2.213781473702028,22.682196261430832,7,-14.200042724609375,-51.200042724609375,-146.75003051757812,-243.7000274658203,100.39996337890625,1,0.06480418365445861,-1.1960650558288155,857.4000244140625,-2.3333236452414514,854.4000244140625,2.2353289650839243,851.0,0.06480418365445861 5188,2020-07-22,867.7999877929688,879.5999755859375,864.0,873.4000244140625,261644.0,-0.006411766045977263,-1.3636304787093851,-0.5957470294136744,68.8524221099494,71.778166658852,-18.80614446829088,-37.83180952736711,-106.01002495247656,-184.07472369523316,40.32287888630894,15.5999755859375,31.004178811519296,31.469985961914062,-14.183966410725816,77.12393833455394,8.643009775594123,54.296962148234,-26.01859554488931,61.81820956143466,-11.505587692486927,22.82697618631992,7,-8.600006103515625,-45.600006103515625,-130.6499786376953,-217.89996337890625,106.0,2,0.07743721266686987,-3.3829621453152394,873.4000244140625,-1.1960650558288155,857.4000244140625,-2.3333236452414514,854.4000244140625,0.07743721266686987 5189,2020-07-23,877.0,880.0,868.0,868.0,270807.0,0.010601535303577547,-1.6666666666666667,-1.6071323473313643,72.21168434837287,71.97071914604686,-24.850402964857494,-42.135340911441745,-111.63429910185334,-192.7715710416062,41.641070250007935,12.20001220703125,28.480399236255153,36.18999938964839,-6.751439985610091,79.13143876490687,14.719279702019094,57.66071907727769,-27.511262751106074,77.51485700974577,4.963902826489331,21.470719687629266,7,-17.0,-52.70001220703125,-136.34999084472656,-221.19998168945312,88.0,3,0.06111741799992876,-1.3636304787093851,867.7999877929688,-3.3829621453152394,873.4000244140625,-1.1960650558288155,857.4000244140625,0.06111741799992876 5190,2020-07-24,863.2000122070312,869.0,858.7999877929688,867.0,267964.0,-0.015735447882518572,1.6153918384913337,-0.4222208658854167,60.58393185011436,71.67504182285305,-7.548823535342194,-23.939360223912217,-94.94483088772677,-178.23060068959535,42.613217169293534,18.20001220703125,27.175361701373163,18.820010375976608,-18.46488811294421,56.104908864897425,0.17756113151619957,37.462459620437016,-7.391252057469501,36.68647601299435,-32.428229149007905,18.642449244460398,7,-3.000030517578125,-36.500030517578125,-122.55000305175781,-186.5,112.20001220703114,4,0.08781277423660283,-1.6666666666666667,877.0,-1.3636304787093851,867.7999877929688,-3.3829621453152394,873.4000244140625,0.08781277423660283 5191,2020-07-27,866.5999755859375,870.5999755859375,859.5999755859375,862.5999755859375,204855.0,0.003938789771577023,-1.2,-1.0526349604073306,60.22096280343325,71.1355189953901,-9.642659728297758,-24.101525576660947,-95.35623114707118,-180.97086470338797,43.484376270481164,11.0,25.598608801024852,19.379974365234375,-15.382120220506067,54.14206895097482,1.998927072364154,36.761021658104596,18.0,30.232525129699766,-34.265546959564674,17.38104729287022,7,-4.0,-39.899993896484375,-120.44996643066406,-186.39996337890625,97.00000000000011,0,0.0948534670237593,1.6153918384913337,863.2000122070312,-1.6666666666666667,877.0,-1.3636304787093851,867.7999877929688,0.0948534670237593 5192,2020-07-28,871.0,875.0,865.4000244140625,866.0,230688.0,0.005077341954790038,-2.0967907068320537,1.25,65.60149696631424,69.76502794800726,-10.086868783194518,-24.961292246395715,-96.46151854936932,-184.36275707697882,44.35680186350774,9.5999755859375,24.653213246007,20.719998168945267,-10.795659283877626,52.23565562176816,4.962169442533877,36.47782689535666,13.0999755859375,57.54719425578898,-5.879180524875245,15.757828726411422,7,-8.4000244140625,-37.70001220703125,-124.84999084472656,-182.5999755859375,112.79998779296875,1,0.10378877659479024,-1.2,866.5999755859375,1.6153918384913337,863.2000122070312,-1.6666666666666667,877.0,0.10378877659479024 5193,2020-07-29,876.7999877929688,878.2000122070312,864.5999755859375,869.0,219876.0,0.006658998614200717,1.5660357802972287,1.55999755859375,66.66664813748358,68.59400435316631,-13.093800046754154,-28.007260641356424,-98.1608942604563,-188.97972061338442,45.03428665347924,13.60003662109375,24.590670758405167,23.8599853515625,-7.150532209881817,54.87050291300682,8.354726570840398,39.3652441322846,6.809987792968741,84.90561148842204,19.57010841718892,15.50525878072215,7,-9.100006103515625,-43.5,-104.44999694824219,-162.19998168945312,91.79998779296886,2,0.11062956358400844,-2.0967907068320537,871.0,-1.2,866.5999755859375,1.6153918384913337,863.2000122070312,0.11062956358400844 5194,2020-07-30,873.2000122070312,884.0,866.4000244140625,876.7999877929688,326675.0,-0.004105811628714928,-1.0465145987991653,-0.4615360538362221,67.15597450186354,67.86988798818795,-6.720296881909235,-22.223052497088588,-90.46917277207729,-184.26631912762048,45.74612698399093,17.5999755859375,25.338867580249598,18.150009155273438,-12.312772914679158,48.61279122522603,2.9186181202971966,33.38140019024968,-13.60003662109375,57.14292634368105,-11.330767534796387,15.231391034976271,7,-5.500030517578125,-39.9000244140625,-100.85002136230469,-157.9000244140625,77.0,3,0.11520839919787562,1.5660357802972287,876.7999877929688,-2.0967907068320537,871.0,-1.2,866.5999755859375,0.11520839919787562 5195,2020-07-31,867.0,917.7999877929688,865.5999755859375,914.0,681260.0,-0.007100334540033448,-1.0963839769390287,13.055644094808585,57.66129553255936,66.0005228562366,1.625968970657027,-13.817391562049124,-81.10644409907968,-177.56202829761457,46.5762535903146,52.20001220703125,23.523626977409094,10.099996948242165,-18.387340805912913,38.58733470239724,-4.143671928835374,24.343665825319704,-6.912023925781227,12.714815914022248,-49.63240515325683,14.24366887707756,7,21.29998779296875,-13.300018310546875,-91.19999694824219,-151.70001220703125,103.0,4,0.11303344867358711,-1.0465145987991653,873.2000122070312,1.5660357802972287,876.7999877929688,-2.0967907068320537,871.0,0.11303344867358711 5196,2020-08-03,898.4000244140625,909.4000244140624,872.4000244140625,873.0,440319.0,0.03621686783628886,-1.7819574405594962,-0.5404260513630319,75.21222402069183,66.01851558564249,-26.09026098019899,-42.812945291565256,-109.02328237665665,-208.10400620584312,47.333203009802965,42.400024414062386,22.71715009082061,38.58002014160161,5.745912439361405,71.41412784384181,22.16296629048145,54.997073992721766,-36.003567871093765,63.53391179045214,-1.5496709189412599,16.417053851120123,8,-10.10003662109375,-44.700042724609375,-115.70002746582031,-176.00003051757812,54.79998779296875,0,0.08570792287123918,-1.0963839769390287,867.0,-1.0465145987991653,873.2000122070312,1.5660357802972287,876.7999877929688,0.08570792287123918 5197,2020-08-04,895.4000244140625,910.0,879.4000244140625,901.2000122070312,449478.0,-0.0033392697222560663,1.6153866218031483,-0.22834575661894396,70.62043663511514,66.21496164399424,-21.94961421357766,-37.730723069483815,-103.19303108059773,-204.13334355559243,48.0846110874223,30.5999755859375,22.644240314793933,33.03002014160154,-2.567098429855946,68.62713871305903,15.231460855872797,50.82857942733028,-30.7874266210938,57.894815340012784,-6.137414387828187,17.798559285728718,8,-7.10003662109375,-34.500030517578125,-112.70002746582031,-163.4000244140625,93.19995117187511,1,0.07616701955810679,-1.7819574405594962,898.4000244140625,-1.0963839769390287,867.0,-1.0465145987991653,873.2000122070312,0.07616701955810679 5198,2020-08-05,889.5999755859375,901.2000122070312,888.7999877929688,896.7999877929688,298793.0,-0.00647760628767069,-1.8181912761220427,1.2413840276973913,66.84116173343956,65.61823690900164,-14.228294790436962,-29.356073337988278,-94.42992870765806,-196.94261817969323,49.10160657476153,12.4000244140625,22.167882756303243,24.63997192382817,-10.96786054236452,60.24780439002086,6.836055690731769,42.44388815692457,-22.859882192968826,45.9770007424773,-16.00570305249756,17.803916233096356,8,-1.29998779296875,-27.0999755859375,-105.8499755859375,-157.5999755859375,97.80004882812489,2,0.10589030439775593,1.6153866218031483,895.4000244140625,-1.7819574405594962,898.4000244140625,-1.0963839769390287,867.0,0.10589030439775593 5199,2020-08-06,900.0,900.7999877929688,889.7999877929688,895.4000244140625,279043.0,0.011690675246716964,2.5484150423311673,-0.638884414868817,68.74997490332761,66.52557502602535,-23.49323302924938,-36.94027273243603,-101.43350128056375,-205.10456160040212,49.9549178478281,11.20001220703125,20.676610855195236,32.04999694824221,-4.824046042997679,68.9240399394821,13.612975452622322,50.4870184438621,-31.21751083103129,65.90041450110787,6.002466794499121,18.437021495619934,8,-11.300018310546875,-33.20001220703125,-115.05000305175781,-167.70001220703125,79.59997558593761,3,0.07622219509548622,-1.8181912761220427,889.5999755859375,1.6153866218031483,895.4000244140625,-1.7819574405594962,898.4000244140625,0.07622219509548622 5200,2020-08-07,912.7999877929688,913.4000244140624,898.7999877929688,898.7999877929688,280562.0,0.014222208658854152,-1.085719517299091,3.0434944139267044,71.08064206713027,67.73220605532501,-31.86891790257289,-46.03613364281159,-109.59310727914453,-215.70024646959268,51.03762949182966,14.600036621093636,20.800070379683348,40.99998474121094,2.2294068539965792,79.7705626284253,21.61469579760376,60.38527368481812,-42.05679867904007,98.53649604611307,39.776404185802235,19.385288943607193,8,-21.600006103515625,-40.399993896484375,-127.84999084472656,-180.5,55.0,4,0.040972858144412205,2.5484150423311673,900.0,-1.8181912761220427,889.5999755859375,1.6153866218031483,895.4000244140625,0.040972858144412205 5201,2020-08-10,898.2000122070312,916.0,897.0,915.0,195013.0,-0.01599471492242055,1.0212779081809888,-1.1999991280691964,59.53845236513467,67.05853443297173,-13.762343629488328,-29.283110659747308,-91.31649607335657,-198.92335966491464,51.99379863060265,19.0,19.32956658674243,24.08000793457029,-15.20119389311833,63.36120976225891,4.43940702072598,43.7206088484146,-25.574551145940973,51.36612112985155,-5.174261113652946,19.64060091384432,8,-7.000030517578125,-25.800018310546875,-109.64999389648438,-165.60000610351562,74.5999755859375,0,0.07993763840700008,-1.085719517299091,912.7999877929688,2.5484150423311673,900.0,-1.8181912761220427,889.5999755859375,0.07993763840700008 5202,2020-08-11,911.5999755859376,918.7999877929688,899.4000244140625,906.0,238431.0,0.014918685367171669,-1.0638339317832075,-0.3333321223174552,65.89259494666071,66.9725285228803,-23.241662809958825,-38.96283590545977,-100.3118460533268,-209.40770531019518,53.022108525566395,20.5999755859375,20.818984183622547,33.849972534179756,-5.183364385591062,72.88330945395057,14.333304074294347,53.366640994065165,-37.1675334555722,75.99995930989621,19.295753404557857,19.516668459885416,8,-19.39999389648449,-36.99996948242199,-119.14999389648449,-169.0999755859376,81.0,1,0.04563409141641861,1.0212779081809888,898.2000122070312,-1.085719517299091,912.7999877929688,2.5484150423311673,900.0,0.04563409141641861 5203,2020-08-12,930.5999755859376,930.5999755859376,905.0,909.4000244140624,256605.0,0.020842475327829568,1.4150975988944399,3.7857220708446504,68.15717630479212,67.08377316765014,-37.780612683580785,-54.420819370016375,-115.5692230183937,-225.61386520525286,53.96139129145929,25.599975585937614,22.86413682894863,48.829974365234534,5.427290714417495,92.23265801605157,27.128632539825958,70.53131619064311,-53.50548071581602,100.0,44.03095487139837,21.701341825408527,8,-32.500000000000114,-50.099975585937614,-134.69998168945324,-184.3999938964845,66.20001220703114,2,0.06232538310940883,-1.0638339317832075,911.5999755859376,1.0212779081809888,898.2000122070312,-1.085719517299091,912.7999877929688,0.06232538310940883 5204,2020-08-13,942.4000244140624,947.0,917.4000244140624,920.0,453899.0,0.012680044205562124,-1.1449276644301738,1.0566073587838838,77.19779954902742,69.25449583614659,-43.28414448732633,-62.21195629829401,-123.45105233264258,-233.8684405059895,55.218749572733174,29.599975585937614,24.507659225178827,56.06002197265616,7.37299783382457,104.74704611148775,31.71650990324042,80.4035340420719,-61.0250910866755,90.80004882812477,31.053812892950774,24.34351206941578,8,-32.700012207031136,-52.00003051757801,-142.45004272460926,-196.20004272460926,46.799987792968864,3,0.04775042321118228,1.4150975988944399,930.5999755859376,-1.0638339317832075,911.5999755859376,1.0212779081809888,898.2000122070312,0.04775042321118228 5205,2020-08-14,923.7999877929688,941.7999877929688,923.7999877929688,939.0,407252.0,-0.019736880453349093,-1.368419150567988,-0.6785712339442326,67.7860612955007,68.4293666444587,-17.634138497026242,-40.207526420483305,-101.07459105992757,-211.29372545586216,56.3475647449686,18.600036621093636,25.33653503956657,33.98998718261714,-15.003665634875006,82.98364000010929,9.493160773871068,58.486813591363216,-35.86254779832052,53.5999755859375,-9.471432408976582,24.49682640874605,8,-10.5999755859375,-33.399993896484375,-120.44999694824219,-175.5,58.4000244140625,4,0.06040267214798245,-1.1449276644301738,942.4000244140624,1.4150975988944399,930.5999755859376,-1.0638339317832075,911.5999755859376,0.06040267214798245 5206,2020-08-17,933.4000244140624,939.4000244140624,925.4000244140624,925.5999755859376,166058.0,0.010391899489010425,-2.4146544794115825,-0.513160694997114,68.79517425524296,68.22655971336177,-24.30303975728475,-46.190088236408315,-106.50891453285851,-215.558309809138,57.45859240221301,15.600036621093636,26.896381755115726,39.790023803710824,-10.394224503100759,89.9742721105224,14.69789965030509,64.88214795711656,-39.556328418878934,71.42860806433802,7.342062580760569,25.09212415340578,8,-15.500030517578011,-42.200012207031136,-126.4500274658202,-185.10003662109364,66.59997558593761,0,0.03685447019406363,-1.368419150567988,923.7999877929688,-1.1449276644301738,942.4000244140624,1.4150975988944399,930.5999755859376,0.03685447019406363 5207,2020-08-18,930.0,947.0,927.7999877929688,931.2000122070312,247247.0,-0.003642623018139224,-5.857102374905995,-0.15384675576700815,66.25915666358884,68.16189248337835,-17.29792849022658,-40.403847003145074,-99.14180498362066,-207.01836486957427,58.13764226436504,19.20001220703125,30.614791577873234,33.56000061035161,-18.184900490044356,85.30490171074757,7.687550060153626,59.43245116054959,-30.84067360433494,59.523809523809526,-1.849568215705439,25.872450550197957,8,-11.600006103515625,-38.600006103515625,-121.85000610351562,-180.80001831054688,83.0,1,0.046021492250504004,-2.4146544794115825,933.4000244140624,-1.368419150567988,923.7999877929688,-1.1449276644301738,942.4000244140624,0.046021492250504004 5208,2020-08-19,935.0,939.2000122070312,931.2000122070312,932.2000122070312,210287.0,0.005376344086021501,-2.3333418104599266,-2.3332994252581254,68.72724824598107,68.15936729922875,-16.964703725768572,-42.278920597097795,-100.2604921575836,-207.41671327516838,58.853388824849574,9.20001220703125,29.656982357058496,35.200000000000045,-17.43403252200892,87.83403252200901,8.882983738995563,61.51701626100453,-31.056606243901456,59.459426021618164,-2.3479065908137997,26.317016261004486,8,-13.0,-41.20001220703125,-122.70001220703125,-184.10000610351562,79.0,2,0.061604251963569556,-5.857102374905995,930.0,-2.4146544794115825,933.4000244140624,-1.368419150567988,923.7999877929688,0.061604251963569556 5209,2020-08-20,930.5999755859376,935.2000122070312,925.2000122070312,935.2000122070312,148593.0,-0.004705908464237796,3.3477914737219208,-1.6428773841961446,69.48526331851347,67.98210299382689,-8.680441288706447,-35.47631865949313,-91.69235595430848,-197.80312181544525,59.36891216610691,10.0,29.835900072625236,28.119976806640693,-25.081274028894427,81.32122764217581,1.5193513888731331,54.72060222440825,-22.350921205448913,29.310276789026794,-37.107985708194626,26.600625417767574,8,-8.599975585937614,-36.799987792968864,-112.99998474121105,-177.19998168945324,94.90002441406239,3,0.07113691590777149,-2.3333418104599266,935.0,-5.857102374905995,930.0,-2.4146544794115825,933.4000244140624,0.07113691590777149 5210,2020-08-21,939.0,943.0,930.7999877929688,935.7999877929688,213116.0,0.00902646102991067,1.1785712339442291,-0.6956492894768439,64.47928638595765,68.53108455169611,-14.497750822217313,-39.95494177776004,-96.66917385984937,-201.58397158377932,60.691480201048755,12.400024414062386,31.29972311594929,32.730001831054665,-19.479663368697402,84.93966703080673,6.625169231178688,58.83483443093064,-26.875851057560112,63.302731744738516,-3.3366107397748905,26.104832599876026,8,-15.79998779296875,-40.100006103515625,-121.40000915527344,-185.60000610351562,87.0,4,0.05346114186052309,3.3477914737219208,930.5999755859376,-2.3333418104599266,935.0,-5.857102374905995,930.0,0.05346114186052309 5211,2020-08-24,948.7999877929688,957.0,946.4000244140624,948.0,198210.0,0.010436621717751615,-4.300068665598291,0.2499952316466078,68.1632302255683,68.78337736046362,-18.28854721864184,-45.61991658593638,-102.44885433077138,-207.09840377158378,62.134527622573366,18.0,32.06375601173488,38.41998901367185,-13.58209726355551,90.42207529089922,12.41894587505817,64.42103215228553,-33.18825374477285,74.21378819257176,6.201122131942299,26.0010431386137,8,-17.79998779296875,-44.899993896484375,-129.24998474121094,-194.29998779296875,103.20001220703125,0,0.03520238706131873,1.1785712339442291,939.0,3.3477914737219208,930.5999755859376,-2.3333418104599266,935.0,0.03520238706131873 5212,2020-08-25,961.4000244140624,966.7999877929688,949.5999755859376,951.0,228147.0,0.013279971314505312,-1.6060479955611318,13.000228885328308,73.34199253768668,69.35946805300745,-25.79408206791618,-53.8616768850128,-111.31508681310254,-215.9507614799328,63.58780051125379,18.0,31.772246928423783,46.50002441406241,-6.789020836862164,99.78906966498698,19.855501788600122,73.1445470395247,-40.821698451650036,87.01931118264461,15.549279863180345,26.64452262546228,8,-19.30001831054676,-48.600036621093636,-137.50001525878895,-205.4000244140624,76.09997558593761,1,0.0401497551546901,-4.300068665598291,948.7999877929688,1.1785712339442291,939.0,3.3477914737219208,930.5999755859376,0.0401497551546901 5213,2020-08-26,973.7999877929688,978.0,957.0,961.4000244140624,247456.0,0.012897818872496636,1.0192319542705561,1.1923013721140656,73.68418990773836,68.96906698175312,-35.11433895567427,-61.79004995530386,-119.64411871359835,-224.51844063558724,65.08816573582405,21.0,35.079584723383505,54.04998779296875,-2.2122342984839634,110.31220988442146,25.918876747242393,82.1810988386951,-46.750629174278515,92.04542958703003,19.050033675515223,28.13111104572633,8,-22.899993896484375,-55.399993896484375,-133.10000610351562,-206.5,91.70001220703125,2,0.040254685457405515,-1.6060479955611318,961.4000244140624,-4.300068665598291,948.7999877929688,1.1785712339442291,939.0,0.040254685457405515 5214,2020-08-27,973.7999877929688,985.7999877929688,970.4000244140624,978.0,236733.0,0.0,-1.8000088778901322,-0.33871166217925375,71.32865312171093,69.36268829577646,-33.739965609981255,-56.777957499826016,-115.81163265783073,-220.97936777907148,66.54377258262747,15.399963378906364,36.60042304013018,49.019989013671875,-7.7052227340674335,105.74520076141118,20.657383139802164,77.38259488754159,-38.598526553268925,78.18181818181819,8.069493827648785,28.36260587386966,8,-18.29998779296875,-51.5,-133.10000610351562,-197.5,72.20001220703125,3,0.04128159037888368,1.0192319542705561,973.7999877929688,-1.6060479955611318,961.4000244140624,-4.300068665598291,948.7999877929688,0.04128159037888368 5215,2020-08-28,965.0,979.0,962.5999755859376,974.4000244140624,278942.0,-0.009036750773547597,-1.3098506795499105,2.238094546088648,74.34399504957334,69.97922393959095,-20.653046798605374,-42.43529215637807,-103.15726399922858,-208.7960599765197,67.02684198781452,16.400024414062386,36.095376342533314,35.32000122070315,-17.16203794545413,87.80204038686043,9.078981637624565,61.56102080378173,-20.690803980711735,47.208103741272815,-24.23138485655229,26.24101958307863,8,-9.5,-42.70001220703125,-122.85000610351562,-181.70001220703125,105.5,4,0.06269430051813463,-1.8000088778901322,973.7999877929688,1.0192319542705561,973.7999877929688,-1.6060479955611318,961.4000244140624,0.06269430051813463 5216,2020-08-31,975.4000244140624,980.7999877929688,968.2000122070312,968.2000122070312,520984.0,0.010777227372085418,-2.499987284364006,-0.7659567560547988,73.77047540041195,70.81381491034907,-27.34439491275191,-49.298450362412154,-109.41232358595767,-215.54230197747597,67.5481812481074,15.79998779296875,33.4134429095069,41.87002563476551,-12.222808824415665,95.96286009394669,14.823608405174923,68.9164428643561,-23.622485875511643,71.27082908307314,0.39134665177770955,27.04641722959061,8,-19.900024414062386,-52.70004272460926,-131.95004272460926,-192.10003662109364,73.59997558593761,0,0.05187612704473099,-1.3098506795499105,965.0,-1.8000088778901322,973.7999877929688,1.0192319542705561,973.7999877929688,0.05187612704473099 5217,2020-09-01,963.5999755859376,979.0,963.5999755859376,976.5999755859376,269925.0,-0.012097650741000554,-1.369234525240367,-1.805552494383956,62.99210100866421,70.17657632842497,-11.484703989484728,-33.86324513287161,-94.98901574827403,-200.0209970068313,67.92556088562631,15.400024414062386,33.28300976715275,26.659979248046966,-25.888568545500675,79.2085270415946,0.3857053512731454,52.93425314482079,-5.698396181591647,22.916591608934418,-42.450207287288414,26.274273896773796,9,-8.099975585937614,-38.39999389648449,-118.9499969482423,-180.29998779296886,91.40002441406239,1,0.09173933857803274,-2.499987284364006,975.4000244140624,-1.3098506795499105,965.0,-1.8000088778901322,973.7999877929688,0.09173933857803274 5218,2020-09-02,983.7999877929688,993.7999877929688,970.0,971.0,243922.0,0.020963068408909047,-2.2162172193514595,-0.9846144456129807,65.28799849621161,69.71021357039145,-26.85897642946395,-49.164892151395634,-111.75470240561958,-216.22635476809887,68.43456669586115,30.200012207031136,32.778696315334514,42.14999084472652,-9.409909989434823,93.70989167888786,16.37004042764579,67.92994126180724,-20.87669487867072,67.94873048880913,5.559513198320957,25.779950417080677,9,-21.5,-54.600006103515625,-135.85000610351562,-200.5,83.70001220703125,2,0.05458427817985689,-1.369234525240367,963.5999755859376,-2.499987284364006,975.4000244140624,-1.3098506795499105,965.0,0.05458427817985689 5219,2020-09-03,968.5999755859376,993.5999755859376,968.5999755859376,988.0,251542.0,-0.015450307375110328,-1.57731634418754,-1.5156283527644572,66.96966880613105,69.98692272818849,-6.371872845220992,-30.10555963244326,-92.70392901791547,-197.3733168501799,68.92356685982048,25.0,32.92014967523528,23.51997985839853,-25.434977520593293,72.47493723739035,-0.9574988310973822,47.99745854789444,25.200012207031136,19.23076170671452,-42.44147778343162,24.47747868949592,9,1.5000305175780113,-38.89999389648449,-118.09999084472668,-185.29998779296886,96.40002441406239,3,0.1000413244440197,-2.2162172193514595,983.7999877929688,-1.369234525240367,963.5999755859376,-2.499987284364006,975.4000244140624,0.1000413244440197 5220,2020-09-04,950.2000122070312,977.5999755859376,945.2000122070312,958.5999755859376,346963.0,-0.018996452449604573,-2.521742159122962,0.43298725814064076,55.96590010095942,68.63166382545418,15.403757153277866,-9.233419471913521,-70.72946495887913,-175.77344798063177,68.45854060657727,32.399963378906364,31.86022100729724,3.2500152587890625,-43.31192958684096,49.811960104419086,-20.03095716402595,26.530987681604074,43.5999755859375,10.288071011802648,-48.07840649123188,23.28097242281502,9,19.29998779296875,-20.500030517578125,-99.70002746582031,-166.9000244140625,125.79998779296875,4,0.10082086567274806,-1.57731634418754,968.5999755859376,-2.2162172193514595,983.7999877929688,-1.369234525240367,963.5999755859376,0.10082086567274806 5221,2020-09-07,970.0,980.7999877929688,950.2000122070312,950.2000122070312,291898.0,0.020837705260579042,-2.090908530438991,-2.357151680290613,62.72264038273534,67.45173580823736,-1.1988291609193311,-24.641935137560267,-87.23145860274826,-192.11733183092406,67.95117506469742,30.5999755859375,31.65256848197214,19.46000366210933,-22.07640922345388,60.99641654767254,-1.3082027806723318,40.22821010489099,23.599975585937614,51.02880710118026,-6.8942115041650425,20.768206442781615,9,-0.5,-36.899993896484375,-99.00001525878906,-168.89999389648438,123.5,0,0.10360824742268049,-2.521742159122962,950.2000122070312,-1.57731634418754,968.5999755859376,-2.2162172193514595,983.7999877929688,0.10360824742268049 5222,2020-09-08,953.2000122070312,973.2000122070312,947.5999755859376,972.7999877929688,275050.0,-0.017319575044297708,1.5098045082187816,-0.9898983671544345,55.38461705148297,65.41844993532008,15.998027380908411,-4.812310305175288,-67.2606964916265,-172.13461071294,67.28601503749988,25.600036621093636,32.02554975931184,0.580014038085892,-36.693574449623384,37.85360252579517,-18.056780205768746,19.21680828194053,38.46396484375009,16.460913618884238,-39.563031193271485,18.63679424385466,9,16.29998779296875,-16.600006103515625,-82.20002746582031,-147.60000610351562,128.79998779296875,1,0.10050355283898305,-2.090908530438991,970.0,-2.521742159122962,950.2000122070312,-1.57731634418754,968.5999755859376,0.10050355283898305 5223,2020-09-09,988.5999755859376,990.0,962.0,962.0,358730.0,0.037138022372599,-1.1052650901531387,-1.357143302006072,64.50000000000003,64.65971069957443,-19.0892150203058,-37.57052690378623,-99.45804330500312,-203.99552267904437,66.54133376476663,36.79998779296875,31.892996777190092,33.07997741699228,-5.963181629157248,72.1231364631418,13.558397893917459,52.6015569400671,-43.399963378906364,89.66941367112874,29.016097009929844,19.521579523074767,9,-19.099975585937614,-47.299987792968864,-113.99998474121105,-182.999969482422,67.90002441406239,2,0.06716571520721248,1.5098045082187816,953.2000122070312,-2.090908530438991,970.0,-2.521742159122962,950.2000122070312,0.06716571520721248 5224,2020-09-10,987.4000244140624,997.2000122070312,977.0,990.0,278448.0,-0.0012137883891449874,1.3764720243566178,-0.09774353279151583,62.551878319658435,63.34947550736167,-17.608995188764652,-34.600413376292295,-95.24194949239688,-199.15412010866442,65.54908187784632,20.20001220703125,29.742346736260856,29.63002624511705,-11.367282104268952,70.62733459450305,9.13137207042405,50.12868041981005,-41.30401245117173,81.15386962890602,19.974985454693055,20.498654174692987,9,-16.200012207031136,-43.900024414062386,-112.00003051757801,-181.80001831054676,81.59997558593761,3,0.08112211221938148,-1.1052650901531387,988.5999755859376,1.5098045082187816,953.2000122070312,-2.090908530438991,970.0,0.08112211221938148 5225,2020-09-11,979.5999755859376,990.4000244140624,979.4000244140624,988.5999755859376,214148.0,-0.007899583385926556,-1.340449846761094,3.4615709657728897,58.07127614347361,61.60512003436852,-8.40390642863565,-23.61645547081173,-84.42197102383625,-188.1137995203918,64.5032074659928,11.0,26.28880884507089,19.039978027343864,-19.75938717011445,57.83934322480218,-0.3597045713852367,38.439660626072964,-31.459803613281338,64.5160813981964,4.780057371217204,19.399682598729136,9,-8.399963378906364,-32.49996948242199,-101.84999084472668,-173.999969482422,74.90002441406239,4,0.0871784672748499,1.3764720243566178,987.4000244140624,-1.1052650901531387,988.5999755859376,1.5098045082187816,953.2000122070312,0.0871784672748499 5226,2020-09-14,967.7999877929688,991.0,965.4000244140624,985.7999877929688,258599.0,-0.012045720791194259,-1.2456191072776504,2.0,51.68420143021483,60.34868674787415,2.463730868945163,-9.599332490051665,-69.99928528332862,-173.18590256071127,63.015808804066275,25.599975585937614,23.197571810459976,5.519992065429733,-31.2042762825713,42.244260413430766,-12.842142108570783,23.88212623943025,-17.697422210937475,40.72580099354319,-14.91634153819269,18.362134174000545,9,3.4000244140625,-20.699981689453125,-86.0,-162.19998168945312,96.20001220703125,0,0.11179997269247477,-1.340449846761094,979.5999755859376,1.3764720243566178,987.4000244140624,-1.1052650901531387,988.5999755859376,0.11179997269247477 5227,2020-09-15,972.7999877929688,979.5999755859376,966.5999755859376,971.4000244140624,211951.0,0.005166356750429646,-1.3636232487169306,-0.07777574327257576,49.72617740041007,58.619595515007305,-1.2225736537224066,-11.83525903504733,-72.40626018863236,-174.8885870698764,61.320071975665016,13.0,20.418054825341528,8.379992675781295,-25.28483081508739,42.04481616664998,-8.452419069653047,25.212404421215638,-20.81352434593748,30.681772862599853,-19.514729898937762,16.832411745434346,9,-1.5999755859375,-24.499969482421875,-91.0,-167.19998168945312,96.20001220703125,1,0.1240748496315962,-1.2456191072776504,967.7999877929688,-1.340449846761094,979.5999755859376,1.3764720243566178,987.4000244140624,0.1240748496315962 5228,2020-09-16,992.5999755859376,995.2000122070312,976.5999755859376,979.7999877929688,276839.0,0.020353606128110657,1.0666637279468734,9.143087587739672,54.64426659943956,57.25010638093047,-21.951438335423518,-28.56319487173664,-89.11691127874121,-191.26180918419368,59.72336132577101,22.4000244140625,17.439814148066603,25.29998168945326,-7.614449461120216,58.21441284002674,8.84276611416658,41.75719726473994,-38.80497018850633,85.53447048142978,37.27191505750138,16.457215575286718,9,-21.399963378906364,-41.49996948242199,-109.19998168945324,-183.8999938964845,67.90002441406239,2,0.09006651885246031,-1.3636232487169306,972.7999877929688,-1.2456191072776504,967.7999877929688,-1.340449846761094,979.5999755859376,0.09006651885246031 5229,2020-09-17,996.7999877929688,997.0,984.0,990.0,234155.0,0.00423132410873972,2.611104988767855,0.5312495529647331,58.038420059523176,57.48038637632644,-24.284368195196407,-29.03817974987271,-90.19245864133632,-192.11635435835046,58.71913651799034,13.0,17.362107676928645,26.18999328613279,-4.418554403499684,56.79854097576526,10.885719441316496,41.49426713094908,-41.268782123153414,99.3670494887336,48.86554891755688,15.304273844816265,9,-24.399993896484375,-39.499969482421875,-107.5,-177.5,48.20001220703125,3,0.059891666270195376,1.0666637279468734,992.5999755859376,-1.3636232487169306,972.7999877929688,-1.2456191072776504,967.7999877929688,0.059891666270195376 5230,2020-09-18,989.2000122070312,996.7999877929688,988.7999877929688,996.2000122070312,486492.0,-0.007624373674767759,-1.0512692103039218,-1.0294136126594322,53.53845951599421,56.459921835577425,-11.812694317276623,-18.429399058304625,-79.3500632547225,-181.13323993857648,57.49185965387375,8.0,15.06331771041539,16.08001708984375,-11.718468686856113,43.87850286654361,2.1807742014938185,29.97925997819368,-32.00205427572723,75.31647525563329,26.308547940845344,13.899242888349905,9,-16.800018310546875,-28.70001220703125,-89.15000915527344,-157.4000244140625,32.79998779296875,4,0.08067123615872673,2.611104988767855,996.7999877929688,1.0666637279468734,992.5999755859376,-1.3636232487169306,972.7999877929688,0.08067123615872673 5231,2020-09-21,982.2000122070312,995.0,972.2000122070312,988.4000244140624,276696.0,-0.007076425306932754,1.350518642500055,0.8857160295758766,54.88960235669001,56.40492020282266,-3.240950471432143,-9.274356100334899,-69.63793913088227,-170.99916032510941,55.47997144143147,22.79998779296875,13.457490843773485,7.4100158691405795,-18.16050983229286,32.98054157057402,-5.375246981576083,20.195278719857242,-23.40197210469819,51.315868726333655,-0.951440528496363,12.7852628507167,9,-2.600006103515625,-21.0,-80.40000915527344,-147.80001831054688,46.79998779296875,0,0.07361024933252502,-1.0512692103039218,989.2000122070312,2.611104988767855,996.7999877929688,1.0666637279468734,992.5999755859376,0.07361024933252502 5232,2020-09-22,1000.0,1007.0,988.2000122070312,989.4000244140624,342641.0,0.018122569305381697,-1.8923058143028846,-1.7096701154744003,54.31310537542009,55.27304302231377,-15.314732784509943,-25.333099425693035,-84.05040226590802,-185.7405112067621,53.35707602320737,24.79998779296875,15.548656695776117,23.280004882812477,-3.8165126943204086,50.37652245994536,9.731746094246091,36.82826367137886,-39.665881013479066,79.88505041540752,28.378534848460284,13.548258788566434,9,-13.79998779296875,-33.899993896484375,-95.44999694824219,-165.60000610351562,4.0,1,0.06400000000000006,1.350518642500055,982.2000122070312,-1.0512692103039218,989.2000122070312,2.611104988767855,996.7999877929688,0.06400000000000006 5233,2020-09-23,1013.0,1019.0,994.0,1001.5,309185.0,0.0129999999999999,1.127659574468085,1.084908159152404,61.96122291398372,55.20741464390547,-27.367599412719642,-37.15048007749829,-93.80303816185165,-195.63909663850518,51.094773218554494,25.0,15.264388204928878,34.32000427246089,2.802486097695123,65.83752244722666,18.56124518507795,50.07876335984383,-49.865928152670335,87.17948383546064,30.285339663482617,15.758759087382884,9,-20.79998779296875,-40.899993896484375,-108.10000610351562,-178.60000610351562,9.0,2,0.05528134254689032,-1.8923058143028846,1000.0,1.350518642500055,982.2000122070312,-1.0512692103039218,989.2000122070312,0.05528134254689032 5234,2020-09-24,1014.0,1025.0,997.5999755859376,1002.5,448464.0,0.000987166831194486,-1.5727663476417155,1.0,68.96552600037663,56.41788685022803,-27.041268158669823,-36.87497678698492,-91.50289030061788,-193.66324508310822,48.66884073031809,27.400024414062386,17.877199192319154,33.31000366210935,-1.8177854477655728,68.43779277198428,15.746109107171947,50.87389821704676,-46.39665390045673,79.1666618501286,15.700639163196676,17.563894554937434,9,-18.79998779296875,-38.899993896484375,-106.10000610351562,-175.60000610351562,21.0,3,0.04585798816568043,1.127659574468085,1013.0,-1.8923058143028846,1000.0,1.350518642500055,982.2000122070312,0.04585798816568043 5235,2020-09-25,1025.5,1025.5,1009.0,1015.5,433018.0,0.01134122287968431,2.3,0.8695652173913043,67.3546072219253,58.15904304930697,-35.02935025589511,-45.966815210725485,-99.61067925354746,-201.5442344493282,46.89043007682534,16.5,15.85117823722635,41.785003662109375,2.2081220799012726,81.36188524431748,21.99656287100538,61.57344445321337,-52.15698851041111,100.0,33.51656053534292,19.788440791104044,9,-29.45001220703125,-47.350006103515625,-117.60000610351562,-187.10000610351562,13.5,4,0.019015114578254444,-1.5727663476417155,1014.0,1.127659574468085,1013.0,-1.8923058143028846,1000.0,0.019015114578254444 5236,2020-09-28,1026.0,1037.5,1019.0,1030.0,275355.0,0.0004875670404680399,-1.0555555555555556,-0.4,75.34820024813607,61.00593447683208,-29.508632585141413,-44.77738440018061,-96.73943188274438,-198.2801916629055,45.11649460825184,18.5,14.54959655905975,39.7550048828125,-3.848303272860676,83.35831303848568,17.953350804975912,61.55665896064909,-46.3981498891618,76.67342221605955,3.7029150162469193,21.8016540778366,9,-21.149993896484375,-34.649993896484375,-114.94999694824219,-187.60000610351562,39.0,0,-0.003898635477582846,2.3,1025.5,-1.5727663476417155,1014.0,1.127659574468085,1013.0,-0.003898635477582846 5237,2020-09-29,1052.0,1052.0,1030.5,1033.0,245573.0,0.025341130604288553,1.263157894736842,-4.75,73.62147819743373,63.114513543275876,-48.156859412649624,-67.26375719524458,-119.51236116017469,-220.65886333759408,43.84927362331782,26.0,15.714270825912877,61.33500366210933,10.13647195657768,112.5335353676411,35.735737809343505,86.93426951487515,-64.29240890467918,100.0,27.937974788154094,25.59926585276588,9,-39.899993896484375,-53.399993896484375,-134.5500030517578,-208.60000610351562,41.0,1,-0.02186311787072248,-1.0555555555555556,1026.0,2.3,1025.5,-1.5727663476417155,1014.0,-0.02186311787072248 5238,2020-09-30,1037.5,1053.5,1037.5,1050.0,389290.0,-0.013783269961977207,-1.56,-0.6578947368421053,66.98304257150428,64.10836048905155,-29.74612092150744,-51.15727151992746,-101.70671295812235,-202.74795247639804,42.20908568891721,16.0,19.289175765115033,44.150003051757835,-11.011635968140354,99.31164207165602,16.569183541808798,71.73082256170687,-39.50562347993048,71.3774722503073,0.44627471215287073,27.58081950994909,9,-24.649993896484375,-38.149993896484375,-110.05000305175781,-183.5,78.5,2,-0.032289156626506,1.263157894736842,1052.0,-1.0555555555555556,1026.0,2.3,1025.5,-0.032289156626506 5239,2020-10-01,1065.5,1066.5,1043.0,1043.0,235474.0,0.026987951807228905,-1.0888888888888888,-1.8,75.61122523107468,66.56089001294939,-52.49679637222698,-75.39087661824203,-126.30413627237522,-227.1332084656633,40.734444220017515,29.0,24.128023774786016,67.30500183105471,4.76758711275761,129.8424165493518,36.0362944719061,98.5737091902032,-57.51461125354297,98.26086956521739,25.422763368588477,31.26870735914852,10,-46.149993896484375,-59.649993896484375,-130.85000610351562,-196.60000610351562,53.0,3,-0.040825903331769164,-1.56,1037.5,1.263157894736842,1052.0,-1.0555555555555556,1026.0,-0.040825903331769164 5240,2020-10-02,1046.0,1059.5,1040.0,1058.5,285210.0,-0.018301267010793043,1.6896551724137931,-0.5555555555555556,72.29191235294056,68.49448001253279,-26.92372641498639,-50.958456327939984,-103.1131146123289,-204.3921469849189,41.1139028573945,25.5,26.217491750502404,43.015002441406295,-18.71416285320629,104.74416773601877,12.150419794100117,73.87958508871259,-26.311689002834328,56.84210526315789,-19.229416631907014,30.86458264730626,10,-18.649993896484375,-40.149993896484375,-107.10000610351562,-173.20001220703125,-23.0,4,-0.010516252390057379,-1.0888888888888888,1065.5,-1.56,1037.5,1.263157894736842,1052.0,-0.010516252390057379 5241,2020-10-05,1070.5,1070.5,1055.5,1057.0,255278.0,0.02342256214149141,1.2222222222222223,-1.08,75.06414329516626,70.80015089250458,-41.99766888333966,-71.19332100693873,-123.67090769200695,-225.47571530310256,41.507907506255826,24.5,28.09421469579354,62.490002441406205,-4.103943495819749,129.08394837863216,29.193029472793114,95.78697541001918,-41.44935120226751,100.0,17.43569472819277,33.29697296861299,10,-38.25,-62.649993896484375,-131.60000610351562,-195.60000610351562,-49.5,0,-0.0294255021018216,1.6896551724137931,1046.0,-1.0888888888888888,1065.5,-1.56,1037.5,-0.0294255021018216 5242,2020-10-06,1049.0,1070.5,1046.5,1070.5,220129.0,-0.02008407286314806,1.2325581395348837,-1.5925925925925926,64.34385336162184,71.0648876089088,-14.322197479751594,-44.42597711037013,-98.53910052320396,-200.55381789089142,41.87758284983559,24.0,31.517326828612113,36.20000305175779,-27.513572617102227,99.91357872061769,4.3432152173277245,68.05679088618774,-11.659480961814097,34.84848484848485,-45.384543202207475,31.856787834429976,10,-14.95001220703125,-41.149993896484375,-109.90000915527344,-171.70001220703125,-26.0,1,0.015252621544327827,1.2222222222222223,1070.5,1.6896551724137931,1046.0,-1.0888888888888888,1065.5,0.015252621544327827 5243,2020-10-07,1055.0,1065.5,1050.0,1050.0,302718.0,0.0057197330791229906,-5.2,-0.23255813953488372,64.66734449337581,70.58731188590872,-15.352438891956808,-47.63886381506552,-100.94967238268578,-202.73017449449492,41.72167004762202,16.5,35.80248119426062,38.88000183105464,-26.424136432196974,104.18414009430614,6.227932699428948,71.53207096268045,-11.027584769451323,49.18032786885246,-27.44960127117767,32.65206913162576,10,-15.25,-47.149993896484375,-114.65000915527344,-177.70001220703125,-33.5,2,0.03601895734597149,1.2325581395348837,1049.0,1.2222222222222223,1070.5,1.6896551724137931,1046.0,0.03601895734597149 5244,2020-10-08,1067.5,1079.5,1064.0,1070.0,206917.0,0.011848341232227444,-2.263157894736842,-0.5,69.2572534418216,70.79871702145275,-21.752935605905805,-56.73934600815164,-109.52493118856887,-211.32057287307828,41.487233598269356,24.5,39.718227371829585,47.37500305175786,-20.294880079417,115.04488618293271,13.540061486170316,81.20994461734529,-21.0,69.62025316455697,-6.879393375057333,33.83494156558746,10,-18.25,-55.149993896484375,-121.75001525878906,-179.60000610351562,-52.5,3,0.04543325526932085,-5.2,1055.0,1.2325581395348837,1049.0,1.2222222222222223,1070.5,0.04543325526932085 5245,2020-10-09,1065.0,1095.5,1054.5,1068.0,426018.0,-0.0023419203747072626,-2.4166666666666665,1.2,70.82494790673655,70.29613342796392,-14.59549480550345,-50.08102755594268,-102.84844504715807,-205.3520585194742,41.37856499118977,41.0,41.248389486204246,40.60500183105478,-27.075505318612386,108.28550898072183,6.76474825622131,74.44525540588836,-15.0,37.755102040816325,-40.19803289101226,33.84025357483353,10,-2.0,-44.649993896484375,-115.10000610351562,-177.10000610351562,-66.20001220703125,4,0.05023474178403764,-2.263157894736842,1067.5,-5.2,1055.0,1.2325581395348837,1049.0,0.05023474178403764 5246,2020-10-12,1076.0,1087.0,1070.5,1080.5,456053.0,0.010328638497652642,-1.1290322580645162,1.5,69.79166666666667,69.87059881343426,-19.843924578076894,-55.399701868638886,-110.4702993574167,-212.83865535520272,42.36712970904368,22.0,42.08670671989603,46.195001220703034,-19.71212859186039,112.10213103326646,13.241436314421207,79.14856612698475,-21.5,60.204081632653065,-16.781578751054006,32.95356490628173,10,-9.5,-54.45001220703125,-126.40000915527344,-188.10000610351562,-76.0,0,-0.0492565055762082,-2.4166666666666665,1065.0,-2.263157894736842,1067.5,-5.2,1055.0,-0.0492565055762082 5247,2020-10-13,1093.5,1093.5,1071.0,1080.5,324821.0,0.016263940520446107,2.4615384615384617,-2.888888888888889,70.48346055979644,70.25953414546672,-34.46213879666493,-66.81938495421673,-124.22243832927154,-227.02951817973485,43.463109969693576,22.5,43.32566301481154,57.66000061035152,-8.373274281108934,123.69327550181208,24.643363164621178,90.67663805608174,-39.0,95.6043956043956,19.08579872954057,33.016637445730275,10,-25.75,-71.95001220703125,-142.1999969482422,-201.80001831054688,-93.5,1,-0.06630086877000452,-1.1290322580645162,1076.0,-2.4166666666666665,1065.0,-2.263157894736842,1067.5,-0.06630086877000452 5248,2020-10-14,1082.0,1091.0,1068.0,1088.0,376404.0,-0.010516689529035173,2.8333333333333335,-0.46153846153846156,66.42512077294685,69.23885587234139,-17.864647206919244,-50.88737328541629,-108.8439540138587,-212.18340305942354,43.982252008322384,25.5,43.48470614746316,41.68999938964839,-24.122007826718345,107.50200660601513,8.783995781465137,74.59600299783176,-19.299999999999955,67.07317073170732,-8.734119873897143,32.90600360818334,10,-14.25,-53.25,-128.9499969482422,-190.30001831054688,-77.0,2,-0.054528650646950116,2.4615384615384617,1093.5,-1.1290322580645162,1076.0,-2.4166666666666665,1065.0,-0.054528650646950116 5249,2020-10-15,1056.5,1081.0,1053.0,1075.0,354462.0,-0.0235674676524954,-1.196078431372549,3.0833333333333335,57.01357466063348,67.54126279541839,6.95593713346716,-21.803344011015042,-80.01709114810853,-183.32705423385528,44.0508933850779,29.0,41.79316914114736,13.20499877929683,-49.64668409021465,76.05668164880831,-18.22084265545891,44.63084021405257,39.0,8.235294117647058,-61.84686630858438,31.425841434755757,10,14.5,-26.04998779296875,-101.10000610351562,-157.60000610351562,-27.5,3,-0.033128253667770946,2.8333333333333335,1082.0,2.4615384615384617,1093.5,-1.1290322580645162,1076.0,-0.033128253667770946 5250,2020-10-16,1069.0,1073.0,1058.5,1058.5,300917.0,0.011831519167061044,-1.7619047619047619,-0.5675675675675675,59.227467811158796,65.78163218608422,-2.166212658814402,-29.532546087265246,-89.38902948137456,-191.85618906744992,44.1232442271265,16.5,42.409377572293806,21.714999389648483,-36.64894750446979,80.07894628376675,-7.466974057410653,50.89697283670762,25.65000000000009,39.50617283950617,-28.513616156109812,29.181973447059125,10,2.0,-38.54998779296875,-111.64999389648438,-166.79998779296875,-43.0,4,-0.05051449953227316,-1.196078431372549,1056.5,2.8333333333333335,1082.0,2.4615384615384617,1093.5,-0.05051449953227316 5251,2020-10-19,1054.5,1080.0,1054.5,1075.0,211986.0,-0.013564078578110372,-1.4878048780487805,-1.9523809523809523,50.56433408577878,64.25057448876834,10.980193282475966,-9.842942541639104,-71.39429236516389,-173.870021575706,45.56532966660246,25.5,38.37352575304408,3.599999999999909,-46.10396574249262,53.30396574249244,-21.251982871246355,28.451982871246173,39.31700000000001,3.7037037037037033,-57.78107895019175,24.851982871246264,10,18.25,-24.04998779296875,-95.34999084472656,-148.0,-31.5,0,-0.052821253871058516,-1.7619047619047619,1069.0,-1.196078431372549,1056.5,2.8333333333333335,1082.0,-0.052821253871058516 5252,2020-10-20,1064.0,1067.5,1049.0,1051.5,266080.0,0.009009009009008917,-1.1142857142857143,-0.6097560975609756,56.120092378752894,63.30087980936579,4.282002900877387,-15.075301379419443,-77.64909747229376,-179.54732530634647,46.46178023745894,18.5,36.433486449505835,9.900000000000091,-33.8956979382599,53.69569793826008,-11.997848969130018,31.7978489691302,29.000659999999925,35.714285714285715,-23.506277929364778,21.89784896913,10,8.25,-32.95001220703125,-104.84999084472656,-151.89999389648438,-45.0,1,-0.06015037593984962,-1.4878048780487805,1054.5,-1.7619047619047619,1069.0,-1.196078431372549,1056.5,-0.06015037593984962 5253,2020-10-21,1069.0,1087.0,1052.5,1062.5,464083.0,0.0046992481203007586,-1.6037735849056605,0.52,50.90439276485789,61.26167306748093,1.6502926538969405,-16.511357525385392,-79.89141375473764,-181.13895359970138,47.204606867139326,34.5,31.486916474146255,12.099999999999909,-27.600987658460554,51.80098765846026,-7.750493829230209,31.950493829230027,22.24063359999991,52.63157894736842,-1.5824619695905895,19.85049382923019,10,3.25,-35.149993896484375,-109.24998474121094,-156.89999389648438,-39.0,2,-0.06454630495790459,-1.1142857142857143,1064.0,-1.4878048780487805,1054.5,-1.7619047619047619,1069.0,-0.06454630495790459 5254,2020-10-22,1060.5,1075.5,1053.0,1061.5,215754.0,-0.007951356407857824,-1.8125,-0.15384615384615385,53.97260273972602,59.389190271146425,10.11681154230655,-4.584105330222428,-69.05605235853693,-169.26456728902804,47.78904363430394,22.5,30.42426036046436,1.275000000000091,-32.91098512478425,35.46098512478443,-15.817992562391964,18.367992562392146,29.051008255999932,30.263157894736842,-22.64279672763127,17.09299256239216,10,10.75,-26.649993896484375,-99.34999084472656,-146.69998168945312,-40.0,3,-0.052333804809052364,-1.6037735849056605,1069.0,-1.1142857142857143,1064.0,-1.4878048780487805,1054.5,-0.052333804809052364 5255,2020-10-23,1045.0,1063.5,1041.5,1057.0,249982.0,-0.014615747289014602,-1.3157894736842106,12.0,42.65129682997118,56.3735936226247,25.12346380251165,13.124595015245177,-50.75302571056159,-150.4492479360099,48.0808864245948,22.0,28.440364998327368,-15.200000000000045,-46.30999162571379,15.909991625713701,-30.754995812857032,0.3549958128569415,42.928967925759935,7.6923076923076925,-37.63491863077044,15.55499581285688,10,22.5,-11.149993896484375,-80.14999389648438,-131.19998168945312,-60.400024414062386,4,-0.015311004784688942,-1.8125,1060.5,-1.6037735849056605,1069.0,-1.1142857142857143,1064.0,-0.015311004784688942 5256,2020-10-26,1022.0,1044.0,1016.0,1032.0,297469.0,-0.02200956937799048,-1.5454545454545454,0.8333333333333334,42.285714285714285,53.24051070328224,44.31859719698241,37.74475315471045,-25.468953957846907,-124.13501914165442,47.43274383751126,29.0,23.551441923196762,-38.0,-70.07228677459693,-5.9277132254030676,-54.03614338729835,-21.963856612701647,63.14322985021431,8.450704225352112,-36.62392669363568,16.036143387298416,10,31.5,11.850006103515625,-55.55000305175781,-106.5,-26.79998779296875,0,0.00391389432485334,-1.3157894736842106,1045.0,-1.8125,1060.5,-1.6037735849056605,1069.0,0.00391389432485334 5257,2020-10-27,1029.0,1041.0,1019.5,1034.0,274806.0,0.006849315068493178,1.263157894736842,0.5,42.61363636363637,50.59479021335885,30.404451652490934,30.496893604483375,-29.946839263128027,-127.86778892395319,46.334821428407125,21.5,18.447625514208084,-29.84999999999991,-64.66242972219106,4.962429722191246,-47.256214861095486,-12.443785138904332,50.61177146219711,18.30985915492958,-25.16125712496925,17.406214861095563,10,22.5,12.850006103515625,-58.59999084472656,-113.5,-30.599975585937614,1,-0.005830903790087438,-1.5454545454545454,1022.0,-1.3157894736842106,1045.0,-1.8125,1060.5,-0.005830903790087438 5258,2020-10-28,1004.0,1029.0,1003.5,1019.5,311685.0,-0.024295432458697808,-2.090909090909091,3.1,33.15649867374006,47.94400399259291,48.250666066953045,55.715013339847246,-2.8244158167096884,-99.82453296123572,44.830990058105954,25.5,11.951462980541692,-53.174999999999955,-94.85836156769915,-11.491638432300874,-74.01668078384955,-32.33331921615036,70.52282974522132,0.6944444444444444,-37.83855895446668,20.841680783849547,10,41.25,40.75,-27.849990844726562,-82.79998779296875,-21.599975585937614,2,0.014940239043824688,1.263157894736842,1029.0,-1.5454545454545454,1022.0,-1.3157894736842106,1045.0,0.014940239043824688 5259,2020-10-29,1022.0,1048.5,930.0,967.7999877929688,421232.0,0.017928286852589626,1.2108206437727922,-3.4967749810987905,39.46078431372549,45.74770582621143,27.7616212027026,36.1420285118802,-18.307223384029612,-114.5179749512572,43.61622174074441,118.5,3.723015507893706,-33.0,-77.31110113972682,11.311101139726816,-55.15555056986341,-10.844449430136592,45.420546770699275,68.91385767790263,29.031518010300246,22.15555056986339,10,-13.5,-9.25,-39.84999084472656,-94.60000610351562,-30.599975585937614,3,0.007827788649706457,-2.090909090909091,1004.0,1.263157894736842,1029.0,-1.5454545454545454,1022.0,0.007827788649706457 5260,2020-10-30,1035.0,1045.0,1010.0,1010.0,396485.0,0.012720156555773077,-1.8,0.4612545086614723,40.04854368932039,44.579284671049386,10.539913499713975,23.479487864724888,-28.857870084798265,-124.56210743378188,42.58150691289093,35.0,-3.1515883826277786,-19.450000000000045,-64.49839502958366,25.598395029583457,-41.97419751479174,3.074197514791649,15.930081158215444,88.60759493670885,49.17684158751155,22.524197514791773,10,-26.5,-22.25,-49.84999084472656,-102.20001220703125,-44.0,4,-0.01400966183574881,1.2108206437727922,1022.0,-2.090909090909091,1004.0,1.263157894736842,1029.0,-0.01400966183574881 5261,2020-11-02,1039.0,1047.0,1023.5,1042.5,420364.0,0.0038647342995168366,2.76,-0.14,35.84415584415585,42.326402833871946,4.593024072156368,17.917212170621497,-30.62746731026209,-125.34859225186733,41.1735272556891,23.5,-6.090861694136038,-13.875,-58.76301856320765,31.013018563207652,-36.31900928160371,8.569009281603712,-109.0,91.9831223628692,57.19354830482099,22.444009281603797,11,-30.5,-26.25,-51.90000915527344,-105.95001220703125,-31.5,0,-0.05235806007128241,-1.8,1035.0,1.2108206437727922,1022.0,-2.090909090909091,1004.0,-0.05235806007128241 5262,2020-11-03,1065.0,1070.5,1045.5,1050.0,355772.0,0.025024061597689995,-1.0833333333333333,-4.285714285714286,45.89371980676328,41.76966139408365,-23.747513224644536,-7.191352274146084,-54.45515517700812,-148.20673847708167,40.03219914445946,31.5,-10.32238760653263,11.325000000000045,-33.841679614213035,56.49167961421324,-11.258339807106495,33.908339807106586,-132.65999999999997,96.08540925266904,62.67873363603431,22.583339807106594,11,-62.25,-52.25,-66.89999389648438,-120.85000610351562,-62.0,1,-0.06553989464128518,2.76,1039.0,-1.8,1035.0,1.2108206437727922,1022.0,-0.06553989464128518 5263,2020-11-04,1093.0,1093.0,1065.5,1069.0,365048.0,0.026291079812206464,1.2916666666666667,1.6,58.711217183770884,42.29617411008864,-53.62425889685278,-33.93856797832427,-80.31244126808554,-172.81268800261603,38.520162176597026,28.0,-10.405669498414,37.424999999999955,-11.052097142599223,85.90209714259913,13.186451428700366,61.66354857129954,-155.1336,100.0,60.78994056174078,24.238548571299578,11,-81.5,-80.25,-87.64999389648438,-141.60000610351562,-107.0,2,-0.08655075533937573,-1.0833333333333333,1065.0,2.76,1039.0,-1.8,1035.0,-0.08655075533937573 5264,2020-11-05,1116.0,1132.0,1100.5,1103.5,364331.0,0.02104300091491318,-2.4054054054054053,0.5208333333333334,60.68181818181818,44.299565371404974,-75.90599332098486,-55.98937310094652,-100.85828723056784,-192.41010806664542,36.76648344071241,39.0,-12.121692883263677,58.0,2.646589987566358,113.35341001243364,30.323294993783065,85.67670500621693,-168.82558400000005,86.88524590163934,45.74168275899309,27.67670500621684,11,-85.0,-85.0,-109.89999389648438,-159.85000610351562,-135.0,3,-0.11971323977234549,1.2916666666666667,1093.0,-1.0833333333333333,1065.0,2.76,1039.0,-0.11971323977234549 5265,2020-11-06,1118.5,1125.0,1092.0,1117.5,379597.0,0.0022401433691756623,3.7142857142857144,0.08,65.38461538461539,46.866109937949545,-74.74368509664168,-57.20891083030756,-100.54079032259187,-191.43609269105923,34.416686606576064,33.0,-12.747777433062083,57.825000000000045,-3.771543819689441,119.42154381968953,27.026728090155302,88.62327190984479,-156.53953728,87.55760368663594,39.95646873331896,30.798271909844754,11,-87.5,-87.5,-105.89999389648438,-155.85000610351562,-138.5,4,-0.11363430986673007,-2.4054054054054053,1116.0,1.2916666666666667,1093.0,-1.0833333333333333,1065.0,-0.11363430986673007 5266,2020-11-09,1023.0,1169.5,1016.0,1144.0,1113938.0,-0.08538220831470722,-1.2740740740740741,-121.0,43.027210884353735,46.9120626624737,23.370768280133007,35.96059402009723,-3.6101962420742666,-92.93742844484291,32.203421338097996,153.5,-15.862384226305721,-35.02500000000009,-98.38070011330251,28.330700113302214,-66.70285005665119,-3.3471499433489953,-47.43637429759997,4.5602605863192185,-42.70439429651235,31.677850056651174,11,26.75,26.75,-6.399993896484375,-60.350006103515625,-40.599975585937614,0,-0.03128054740957964,3.7142857142857144,1118.5,-2.4054054054054053,1116.0,1.2916666666666667,1093.0,-0.03128054740957964 5267,2020-11-10,1021.0,1039.0,991.4000244140624,1037.5,904978.0,-0.0019550342130987275,3.8820487780448834,0.13636363636363635,41.75257731958763,47.86718251201231,26.950792711126724,33.9934466684349,0.20706245767792097,-88.64805266129338,29.892690368983153,47.599975585937614,-15.553757833601821,-33.40000000000009,-96.50525876830784,29.705258768307658,-64.95262938415408,-1.8473706158462164,148.5,16.619865044088623,-28.728049206045295,31.552629384153896,11,28.75,28.75,-0.9499969482421875,-56.350006103515625,-27.400024414062386,1,-0.013222331047992197,-1.2740740740740741,1023.0,3.7142857142857144,1118.5,-2.4054054054054053,1116.0,-0.013222331047992197 5268,2020-11-11,1023.0,1031.5,999.0,1025.0,647289.0,0.0019588638589618235,3.3333333333333335,0.12121212121212122,43.40949033391915,48.30592762536716,31.211607632473033,28.824529297745812,-0.5661771298458689,-88.0651367759765,27.714303407002415,32.5,-13.307909815708626,-28.450000000000045,-91.63885644598986,34.73885644598977,-60.04442822299484,3.1444282229948612,146.5,17.742829824639617,-28.294044612700706,31.594428222994882,11,57.45001220703125,26.75,-2.0500030517578125,-57.95001220703125,-21.0,2,-0.019550342130987275,3.8820487780448834,1021.0,-1.2740740740740741,1023.0,3.7142857142857144,1118.5,-0.019550342130987275 5269,2020-11-12,1021.5,1036.5,1012.0,1023.0,645035.0,-0.0014662756598240456,-1.3902439024390243,0.75,45.65619223659889,48.92899968617588,36.468250009080975,29.05778073826832,2.658463088022245,-83.7060540156159,26.562021370264553,24.5,-11.52146976329118,-28.200000000000045,-92.72449555262187,36.324495552621784,-60.46224777631096,4.062247776310869,144.4380004882812,16.90060623922637,-32.5826467029701,32.262247776310886,11,58.95001220703125,28.25,2.3000030517578125,-53.95001220703125,6.5,3,-0.03475281448849732,3.3333333333333335,1023.0,3.8820487780448834,1021.0,-1.2740740740740741,1023.0,-0.03475281448849732 5270,2020-11-13,1015.0,1032.5,1014.0,1021.5,451792.0,-0.006363191385217792,-3.3529411764705883,4.333333333333333,48.62204724409449,50.348765397280175,44.51402715923314,32.99655923883074,11.436307650881417,-74.42599733493194,25.34746858044517,18.5,-5.393961410053407,-32.0,-97.6337525491931,33.63375254919299,-64.81687627459655,0.8168762745965523,147.44724096679693,13.250970702435636,-39.71149783573866,32.81687627459652,11,65.45001220703125,34.75,15.800003051757812,-42.95001220703125,-3.0,4,-0.03349753694581281,-1.3902439024390243,1021.5,3.3333333333333335,1023.0,3.8820487780448834,1021.0,-0.03349753694581281 5271,2020-11-16,998.7999877929688,1020.0,970.7999877929688,1020.0,528318.0,-0.015960603159636655,3.6415079129731303,3.261540339543269,44.26291588024773,50.16756496100068,60.80643332505906,47.23128068845017,29.134572639772614,-55.799315720398454,24.14186884256103,49.20001220703125,-1.9239678017079314,-45.41501159667973,-114.35261360219442,23.522590408834958,-79.88381259943708,-10.946210593922387,160.2263088427735,41.05571112656381,-15.617153067585214,34.46880100275733,11,71.35000610351562,50.95001220703125,42.87501525878906,-18.25,26.20001220703125,0,-0.018822575112871998,-3.3529411764705883,1015.0,-1.3902439024390243,1021.5,3.3333333333333335,1023.0,-0.018822575112871998 5272,2020-11-17,1000.0,1013.0,995.7999877929688,1001.0,769280.0,0.0012014539664571,-2.6595675605480165,0.047169784160234464,49.16457819714302,49.1068272958198,55.223924595610015,43.205897615680215,30.01924486896769,-54.541044480377195,23.30742678307691,17.20001220703125,0.6391550813000322,-41.01499938964844,-111.99696378633735,29.96696500704047,-76.50598158799289,-5.524017191303983,151.49724428203126,44.44445476664044,-18.511655657603143,35.49098219834446,11,70.14999389648438,49.75,44.024993896484375,-19.45001220703125,15.5,1,-0.01759997558593762,3.6415079129731303,998.7999877929688,-3.3529411764705883,1015.0,-1.3902439024390243,1021.5,-0.01759997558593762 5273,2020-11-18,1000.0,1011.5,998.4000244140624,1000.0,639938.0,0.0,-7.187609674219372,-0.0,45.03161753070641,47.36791611236293,45.42106495617827,39.81276536846849,31.005689755961157,-52.27815051170069,21.792738717912073,13.099975585937614,3.837823754950932,-37.56499938964839,-109.52055064973956,34.39055187044289,-73.54277501969409,-1.5872237596028071,144.26935402246886,44.44445476664044,-17.024474354803537,35.977775630045635,11,70.14999389648438,49.75,44.649993896484375,-16.04998779296875,23.0,2,-0.0064000244140624,-2.6595675605480165,1000.0,3.6415079129731303,998.7999877929688,-3.3529411764705883,1015.0,-0.0064000244140624 5274,2020-11-19,1005.0,1011.0,997.2000122070312,1001.0,625767.0,0.004999999999999893,-1.3793132478137793,100.0,42.970947383353945,44.87750855666722,25.725156618459323,32.0867598639652,27.109257367665577,-55.08136573080719,20.20479726174384,13.79998779296875,2.812615090083682,-29.78999938964853,-102.29997529668185,42.71997651738468,-66.04498734316508,6.464988563868133,132.33057937328886,55.429506386927194,-2.498889556029802,36.25498795351661,11,65.14999389648438,44.75,43.25,-17.54998779296875,28.0,3,-0.0029850746268657025,-7.187609674219372,1000.0,-2.6595675605480165,1000.0,3.6415079129731303,998.7999877929688,-0.0029850746268657025 5275,2020-11-20,1029.0,1034.5,1001.0,1004.0,737715.0,0.023880597014925398,-1.1612903225806452,6.25,47.85775515124636,45.414235697433064,-13.751661386617457,7.195538962417686,4.765917608446898,-76.7067527790357,19.096213048376175,33.5,-3.4808968876466224,-4.9899993896483466,-77.37862725364334,67.39862847434665,-41.18431332164573,31.204314542349152,101.66935571007616,91.36577873466575,36.18586647052348,36.19431393199749,11,-24.100006103515625,20.75,21.725006103515625,-36.850006103515625,-9.0,4,-0.0009718172983479434,-1.3793132478137793,1005.0,-7.187609674219372,1000.0,-2.6595675605480165,1000.0,-0.0009718172983479434 5276,2020-11-23,1026.0,1040.5,1024.0,1040.0,378071.0,-0.002915451895043719,1.2,-0.56,40.73194023893057,45.30083157736006,-11.489614883743457,11.078578420124131,9.802281407951796,-71.48514862844786,19.478123654390963,16.5,-13.016577846740574,-8.189999389648392,-80.46115380722631,64.08115502792953,-44.32557659843724,27.945577819140567,98.27458099339196,67.56153011135157,16.830672481860113,36.13557720878894,11,-20.350006103515625,23.75,24.725006103515625,-33.350006103515625,37.5,0,-0.013645224171540016,-1.1612903225806452,1029.0,-1.3793132478137793,1005.0,-7.187609674219372,1000.0,-0.013645224171540016 5277,2020-11-24,1023.0,1031.5,1012.0,1027.5,574783.0,-0.0029239766081871066,2.12,0.32142857142857145,31.121901083554945,43.935543882875145,-9.136925361219824,14.341312496947012,14.684580750085843,-66.32869101159076,19.98353953951183,19.5,-24.91836088180662,-10.889999389648438,-83.3015408609831,61.52154208168622,-47.09577012531577,25.31577134601889,95.13559726537505,59.58428421810842,14.46246944452109,36.2057707356673,11,-17.350006103515625,26.75,28.600006103515625,-26.75,-2.0,1,0.0019550342130987275,1.2,1026.0,-1.1612903225806452,1029.0,-1.3793132478137793,1005.0,0.0019550342130987275 5278,2020-11-25,1019.0,1029.5,1012.5,1027.5,449098.0,-0.003910068426197455,1.72,1.8888888888888888,20.853369660983503,41.179674707806775,-6.441374361143403,20.57772430236355,19.920898233377557,-60.06821664965423,21.392573523333926,17.0,-23.836411344505677,-15.639999389648438,-87.05184991000147,55.77185113070459,-51.345924649825065,20.065925870528076,93.24217288647878,50.34640632510463,10.073335489515287,35.70592526017653,11,-13.350006103515625,30.75,32.649993896484375,-22.75,-15.0,2,-0.0034347399411187585,2.12,1023.0,1.2,1026.0,-1.1612903225806452,1029.0,-0.0034347399411187585 5279,2020-11-26,1030.0,1034.0,1021.0,1025.0,224736.0,0.01079489695780178,1.0,-0.5882352941176471,24.699832005030785,38.52165079235525,-18.001948513680418,10.759436151433874,10.175127203892316,-68.75915058891906,20.784495468959634,15.0,-21.87115312802848,-5.0399993896485284,-76.24305799454214,66.16305921524508,-40.641528692095335,30.561529912798278,76.58448548273827,73.41772151898735,37.50957856535115,35.60152930244679,11,-24.350006103515625,19.75,23.050003051757812,-32.54998779296875,-33.400024414062386,3,-0.006796116504854344,1.72,1019.0,2.12,1023.0,1.2,1026.0,-0.006796116504854344 5280,2020-11-27,1020.5,1029.0,1012.0,1022.5,349149.0,-0.00922330097087376,1.2666666666666666,-0.4,48.59392614542155,39.002874155152334,-8.537541401994076,20.150564250860498,21.089832242067587,-56.911628625828826,20.22730392208973,18.0,-20.90151404732819,-13.814999389648392,-85.31443827899807,57.6844394997014,-49.56471883432323,21.934720055026446,80.65310557514749,29.82456140350877,-9.633769064501234,35.74971944467489,11,-2.350006103515625,29.25,32.05000305175781,-20.25,-11.5,4,0.012248897599216102,1.0,1030.0,1.72,1019.0,2.12,1023.0,0.012248897599216102 5281,2020-11-30,984.5999755859376,1033.5,984.5999755859376,1019.0,1598361.0,-0.03517885782857655,-1.843022657511412,17.200012207031193,35.1791490469971,37.448937582913906,28.090388176322904,54.56361595697592,58.242233875006946,-19.104481012230394,19.969982953303074,48.900024414062386,-21.631398704060416,-46.99502258300765,-121.80632569094053,27.81628052492522,-84.40067413697409,-9.589371029041217,111.33900527792264,0.0,-40.59792183055749,37.40565155396643,11,27.950012207031136,65.15002441406239,66.0750274658202,21.850036621093636,21.900024414062386,0,0.03595371246378076,1.2666666666666666,1020.5,1.0,1030.0,1.72,1019.0,0.03595371246378076 5282,2020-12-01,995.2000122070312,1019.0,976.5999755859376,985.2000122070312,773110.0,0.010765830676346955,-2.11764045901906,-0.2906974681073802,39.42162491830629,36.825605070425006,18.704888742192793,40.544982191028794,48.46973452767543,-27.512014937824006,20.840323355860736,42.400024414062386,-22.772883612054102,-32.90498657226567,-107.66716605726356,41.8571929127321,-70.28607631476461,4.476103170233273,95.73340893399336,32.40423120192407,-10.626808284611819,37.381089742498894,12,13.3499755859375,54.54998779296875,48.47499084472656,14.449981689453125,3.5999755859375,1,0.06862940811415541,-1.843022657511412,984.5999755859376,1.2666666666666666,1020.5,1.0,1030.0,0.06862940811415541 5283,2020-12-02,998.4000244140624,1006.0,983.0,995.0,560748.0,0.003215446310068426,1.4731215257496506,0.34000244140623864,41.3223295877676,36.64242531535985,17.046694537534563,31.50992482654135,45.73241306746297,-28.657490074684688,22.643125160763983,23.0,-21.184670156044263,-24.974975585937614,-94.21618340470661,44.2662322328315,-59.59557949532211,9.645628323446886,87.7280593930401,37.979162989317466,-8.011973230661773,34.62060390938455,12,10.149963378906364,51.349975585937614,48.274978637695426,11.949981689453239,2.5999755859376137,2,0.022636192942003364,-2.11764045901906,995.2000122070312,-1.843022657511412,984.5999755859376,1.2666666666666666,1020.5,0.022636192942003364 5284,2020-12-03,982.4000244140624,1011.0,981.0,998.7999877929688,610018.0,-0.016025640633762994,-2.1249980131797708,-4.823484005313805,38.56944135321605,35.61039044891204,32.97100850038362,38.98662279264181,61.986484176162435,-10.687907681913885,23.774333310767204,30.0,-21.636780864176217,-34.29497680664076,-90.45311519871154,21.86316158543002,-62.37404600267621,-6.2159076106053135,99.11493555247478,10.193403057119491,-38.28929907327427,28.079069196035395,12,26.149963378906364,67.34997558593761,62.599975585937614,27.94998168945324,18.099975585937614,3,0.021986945286183834,1.4731215257496506,998.4000244140624,-2.11764045901906,995.2000122070312,-1.843022657511412,984.5999755859376,0.021986945286183834 5285,2020-12-04,991.4000244140624,997.0,985.0,988.7999877929688,403667.0,0.009161237557346213,-1.3529383605497944,-0.15853917237631177,47.26737123010099,36.33654944793098,20.200897609666526,21.05593702035617,52.97963837441978,-17.700283834222432,25.266657275535398,14.599975585937614,-20.726273729612558,-18.93997802734384,-49.5413412473996,11.661385192711919,-34.24065963737178,-3.639296417316018,85.68633666553194,26.010619469026203,-22.444440213757375,15.300681610027851,12,13.899963378906364,78.74996948242199,19.224975585937614,18.94998168945324,-8.400024414062386,4,0.005245058547329151,-2.1249980131797708,982.4000244140624,1.4731215257496506,998.4000244140624,-2.11764045901906,995.2000122070312,0.005245058547329151 5286,2020-12-07,991.0,998.2000122070312,987.4000244140624,993.0,342711.0,-0.00040349445653764526,-1.3478358941697515,-0.7692199347402857,46.656763198276124,38.06264523845555,16.890252936511956,19.958989345060672,53.35190856194686,-15.34268439121854,26.063677295883565,10.799987792968864,-19.64773976682659,-17.740002441406205,-48.89552557479692,13.415520691984398,-33.31776400810145,-2.1622408747108466,81.83490614812922,33.962302175671574,-14.380434552340581,15.57776156669532,12,14.29998779296875,79.14999389648438,19.625,19.350006103515625,2.20001220703125,0,0.01816347124117046,-1.3529383605497944,991.4000244140624,-2.1249980131797708,982.4000244140624,1.4731215257496506,998.4000244140624,0.01816347124117046 5287,2020-12-08,1007.5,1007.5,991.7999877929688,992.5999755859376,401129.0,0.01664984863773955,1.1073807358615775,-7.450012207031193,52.481798528371044,41.576915112609726,-2.2793388735120743,2.525215388794436,36.17712759639926,-30.024763358445853,26.234676872906288,16.5,-21.28523127186054,-0.56500244140625,-31.182451952103065,30.052447069290565,-15.873727196754658,14.743722313942158,61.25350941392276,88.33333333333333,37.8658895789292,15.308724755348416,12,-2.20001220703125,62.649993896484375,3.125,5.25,-29.900024414062386,1,-0.0009925558312655625,-1.3478358941697515,991.0,-1.3529383605497944,991.4000244140624,-2.1249980131797708,982.4000244140624,-0.0009925558312655625 5288,2020-12-09,1003.0,1010.5,998.7999877929688,1008.5,385723.0,-0.004466501240694809,1.463160464638158,-0.36912691195386194,49.33598980640601,44.314265979429194,-0.32141810704194995,5.744567441457434,40.40359357187481,-23.62513709518862,26.36291826901177,11.70001220703125,-21.177711829265945,-4.06500244140625,-33.92567581034814,25.795670927535753,-18.995339125877194,10.865334243064694,61.835368549084706,73.33333333333333,22.5230625191507,14.930336684470992,12,2.04998779296875,67.14999389648438,4.75,9.75,-15.0,2,-0.004187449857458891,1.1073807358615775,1007.5,-1.3478358941697515,991.0,-1.3529383605497944,991.4000244140624,-0.004187449857458891 5289,2020-12-10,986.0,1002.5,977.5999755859376,1002.5,456454.0,-0.016949152542372836,2.0181847774621073,3.0,35.02786533511504,42.80692588939514,10.930247836911803,21.02668084155721,56.024216592264565,-4.95197758474535,26.88443552846519,25.400024414062386,-19.45259311668633,-19.290002441406273,-49.752185347122804,11.172180464310259,-34.521093894264595,-4.05891098854795,75.07395331884004,25.531970154016005,-19.315996102059966,15.23109145285829,12,19.04998779296875,84.14999389648438,26.125,26.75,-1.5999755859376137,3,0.015212981744421983,1.463160464638158,1003.0,1.1073807358615775,1007.5,-1.3478358941697515,991.0,0.015212981744421983 5290,2020-12-11,981.0,992.7999877929688,979.2000122070312,986.7999877929688,409662.0,-0.005070993914807254,-1.8936230999487043,0.35151441169507575,34.546713661469695,42.7366552910032,10.882327864177228,24.610686176857257,60.18693887202335,1.9294398728860642,27.43413622865254,13.5999755859375,-15.941135311149083,-22.590002441406227,-54.52960648626731,9.349601603454744,-38.55980446383671,-6.620200418975742,76.46299469780524,10.334413042590695,-30.333406199055766,15.969802022430512,12,16.79998779296875,89.14999389648438,50.0,50.0,-0.20001220703125,4,0.01987767584097866,2.0181847774621073,986.0,1.463160464638158,1003.0,1.1073807358615775,1007.5,0.01987767584097866 5291,2020-12-14,980.0,983.7999877929688,970.7999877929688,983.7999877929688,460482.0,-0.0010193679918450993,5.842127242647649,0.6551716880465552,35.02786533511504,42.24845978175973,12.47285558380645,25.43403913741247,59.5309491446651,4.769855180002082,27.21345434778966,13.0,-13.909782556021469,-22.650003051757835,-56.246772802119494,10.946766698603824,-39.44838792693861,-5.8516181765770625,73.99647442161177,23.173827149105612,-14.477372056950493,16.79838487518082,12,10.899993896484375,90.14999389648438,51.0,51.0,2.4000244140623863,0,0.003061224489795844,-1.8936230999487043,981.0,2.0181847774621073,986.0,1.463160464638158,1003.0,0.003061224489795844 5292,2020-12-15,982.4000244140624,990.0,977.2000122070312,980.0,382779.0,0.0024490045041452024,-2.1999969482421875,-0.6315874010182968,37.11269573141107,41.780722686608996,9.01414363807828,22.81774012915878,56.16179587939598,4.172630513430704,26.862406377504723,12.79998779296875,-16.6845313918717,-19.36997985839855,-54.159815383949876,15.419855667152774,-36.764897621174214,-1.9750620956228886,68.26859054240356,29.2192268370113,-6.544134318757138,17.394917762775687,12,8.499969482421989,23.24996948242199,67.34997558593761,67.34997558593761,5.599975585937614,1,0.010993472643092028,5.842127242647649,980.0,-1.8936230999487043,981.0,2.0181847774621073,986.0,0.010993472643092028 5293,2020-12-16,993.5999755859376,1002.0,981.0,984.4000244140624,374157.0,0.011400601479580885,-1.625,3.8332739942019955,37.20112318364706,41.62868733443468,-3.2836049321766723,11.714330900716618,43.90945140335032,-5.233700629846226,26.272343429204923,21.0,-14.49582774574992,-7.850027465820176,-42.82565372631291,27.12559879467244,-25.337840596066485,9.637785664426133,53.873894283988534,71.92422401626612,39.23336268051179,17.48781313024632,12,-2.9499816894532387,12.050018310546761,56.150024414062386,56.150024414062386,-30.199951171875227,2,-0.016103059976993905,-2.1999969482421875,982.4000244140624,5.842127242647649,980.0,-1.8936230999487043,981.0,-0.016103059976993905 5294,2020-12-17,1002.0,1011.5,994.5999755859376,1000.0,378968.0,0.008454131059241199,-1.640618741536202,0.21739245813761637,43.44437023528147,41.203909446121386,-9.622947518793126,3.2443708300600065,34.12997061880969,-11.715568752770878,25.461310562346736,17.900024414062386,-13.33780844464411,0.6999969482421875,-34.237235707510536,35.63722960399491,-16.768619379634174,18.16861327611855,42.40691458684796,76.65848365922898,41.8037748306414,17.468616327876383,12,-10.850006103515625,3.649993896484375,63.100006103515625,47.75,-39.79998779296875,3,-0.013972055888223589,-1.625,993.5999755859376,-2.1999969482421875,982.4000244140624,5.842127242647649,980.0,-0.013972055888223589 5295,2020-12-18,1028.0,1037.5,1012.5,1017.0,787104.0,0.02594810379241519,-1.5,5.5,66.53963421725712,43.41311733711928,-33.397352229375656,-24.068386612063023,7.104789920592566,-35.52775371151415,25.113585235224928,35.5,-12.013676226370535,26.749996948242142,-8.022795131664452,61.522789028148736,9.363600908288845,44.13639298819544,13.462637515092865,85.75712404592551,44.57292924001648,17.38639603995327,12,-23.850006103515625,-22.350006103515625,37.100006103515625,21.75,-68.40002441406239,4,-0.042412427612779746,-1.640618741536202,1002.0,-1.625,993.5999755859376,-2.1999969482421875,982.4000244140624,-0.042412427612779746 5296,2020-12-21,1012.0,1031.5,1003.0,1028.0,413147.0,-0.015564202334630295,1.4782608695652173,-1.4545454545454546,56.14933502527865,43.82062139233123,-15.762870706744252,-9.666621771785572,21.51793368720064,-17.912135619010996,25.090361713246732,28.5,-9.122363257522693,11.449996948242188,-21.753200942617696,44.653194839102184,-5.151601997187754,28.05159589367213,26.63613152620792,57.71143422524305,14.779787862572178,16.60159894543,12,-7.850006103515625,-6.350006103515625,53.100006103515625,37.75,-31.400024414062386,0,-0.030830051587975582,-1.5,1028.0,-1.640618741536202,1002.0,-1.625,993.5999755859376,-0.030830051587975582 5297,2020-12-22,1025.0,1028.0,1014.0,1016.0,233204.0,0.012845849802371578,-1.1538461538461537,-0.5625,59.08468960042829,44.90381025833371,-29.077221357208828,-23.72552424604919,6.485257432401113,-29.15661964056403,24.771152420191676,16.0,-7.958938331242393,24.349996948242165,-9.148624079609135,57.848617976093465,7.600686434316458,41.09930746216787,12.5,77.87610619469027,32.900362647538884,16.749310513925668,12,-20.850006103515625,-19.350006103515625,34.94999694824219,24.75,-25.0,1,-0.041560951791158596,1.4782608695652173,1012.0,-1.5,1028.0,-1.640618741536202,1002.0,-0.041560951791158596 5298,2020-12-23,1015.5,1029.5,1011.5,1028.5,218699.0,-0.009268292682926838,1.4,-1.4444444444444444,61.829867694651554,47.88181052050444,-19.688035944422268,-15.284841633199449,14.171017059185488,-17.84591311149302,24.469104660224893,18.0,-6.7532966670733,15.024996948242233,-18.10452930858446,48.15452320506893,-1.5397661801711138,31.58976007665558,19.331999511718777,48.717977902155866,-0.6303372362732631,16.564763128413365,12,-11.350006103515625,-9.850006103515625,44.44999694824219,34.25,-8.5,2,-0.02708025603151154,-1.1538461538461537,1025.0,1.4782608695652173,1012.0,-1.5,1028.0,-0.02708025603151154 5299,2020-12-28,1023.0,1026.5,1012.5,1026.0,228336.0,0.007385524372230501,6.0,0.23076923076923078,61.41617413715096,50.86730612891347,-23.901097193223222,-24.59726754806286,5.728588622903089,-23.63927053452926,24.331463025548366,14.0,-7.573850429629715,22.874996948242142,-9.067834271999573,54.81782816848374,6.903581338121285,38.846412558363,9.270719042968722,57.971014492753625,5.436389609041385,15.971415610120825,12,-18.850006103515625,-17.350006103515625,36.94999694824219,26.75,-10.5,0,-0.05825999568517848,1.4,1015.5,-1.1538461538461537,1025.0,1.4782608695652173,1012.0,-0.05825999568517848 5300,2020-12-29,1033.0,1043.5,1026.5,1030.0,294322.0,0.009775171065493637,-2.4,-1.0,64.1891891891892,54.107453223810595,-28.77521246610354,-35.42925980387713,-5.520043786227234,-32.06153158162783,23.808954532974898,20.5,-7.213463320649339,32.24999694824214,-1.7916142417152514,66.29160813819954,15.229191353263445,49.27080254322084,-62.20001220703125,74.07407407407408,18.397448928598422,17.020805594978672,12,-22.649993896484375,-25.850006103515625,26.949996948242188,16.75,-18.0,1,-0.06853822632426787,6.0,1023.0,1.4,1015.5,-1.1538461538461537,1025.0,-0.06853822632426787 5301,2020-12-30,1020.0,1039.0,1020.0,1035.0,281056.0,-0.012584704743465625,-1.5333333333333334,-5.0,54.32525951557093,56.01996031093947,-10.621477591559824,-20.702633057292815,6.521968429377921,-17.310249495545122,22.562380477101563,19.0,-3.166524462409825,17.479995727539062,-16.706888639280578,51.6668800943587,0.38655354412924225,34.57343791094888,-47.746011962890634,26.5625,-23.951238027094,17.09344218340984,12,-7.75,-12.850006103515625,7.3249969482421875,29.75,10.0,2,-0.05921571020986505,-2.4,1033.0,6.0,1023.0,1.4,1015.5,-0.05921571020986505 5302,2021-01-04,1063.5,1068.0,1030.5,1032.5,474613.0,0.04264705882352948,-1.1428571428571428,-2.066666666666667,66.4850136239782,59.27372591542071,-46.27383157193606,-62.00230197315818,-37.7565574377536,-59.00219687809033,21.403812109660738,48.0,2.856528538180328,57.56499633789065,14.076915148380522,101.05307752740089,35.82095574313553,79.30903693264577,-89.82109172363278,92.03539823008849,42.57372920173311,21.7440405947551,1,-32.20001220703125,-44.100006103515625,-35.80000305175781,-13.75,-30.5,0,-0.07795018750734595,-1.5333333333333334,1020.0,-2.4,1033.0,6.0,1023.0,-0.07795018750734595 5303,2021-01-05,1021.0,1058.5,1017.5,1058.5,616510.0,-0.03996238834038557,1.1866666666666668,-1.2096774193548387,58.3732057416268,60.93248541612574,0.5828973928992127,-18.680094404363672,3.2938218595477338,-15.226299805760618,19.98468358920954,46.0,8.309905406190751,13.93499755859375,-29.90178820503229,57.7717833222199,-7.9833953232193835,35.85339044040677,-43.54824805468752,15.315315315315313,-35.637709018961615,21.918392881813052,1,14.5,-1.600006103515625,6.6999969482421875,28.75,4.0,1,-0.020568070519098924,-1.1428571428571428,1063.5,-1.5333333333333334,1020.0,-2.4,1033.0,-0.020568070519098924 5304,2021-01-06,1004.0,1028.5,1004.0,1026.0,638238.0,-0.016650342801175277,-1.2272727272727273,0.5866666666666667,55.20361990950226,59.67292827081965,19.999604277934964,0.022232441356663912,18.890793962296243,2.7752831204054473,18.573218165411426,24.5,13.206425646011667,-4.1450012207030795,-46.46112514905826,38.1711227076521,-25.303063184880784,17.01306074347451,-22.9263181325,0.0,-53.77394390870161,21.15806196417761,1,31.5,15.399993896484375,23.699996948242188,45.75,59.0,2,0.0029880478087649376,1.1866666666666668,1021.0,-1.1428571428571428,1063.5,-1.5333333333333334,1020.0,0.0029880478087649376 5305,2021-01-07,996.5999755859376,1019.0,996.5999755859376,1009.0,647113.0,-0.007370542245082046,-2.6129000502062874,0.5636374733664721,53.64995026467355,59.39521885297464,25.118619087719367,8.255038607526217,25.272561930013012,11.441017498326687,17.185055690005882,22.400024414062386,17.418223055474527,-11.805023193359261,-53.750224360603056,30.14017797388442,-32.77762377698116,9.167577390262636,-12.049240993137573,0.0,-55.26341173195413,20.97260058362185,1,35.700012207031136,22.80001831054676,31.100021362304574,53.150024414062386,124.40002441406239,3,0.015954269319256476,-1.2272727272727273,1004.0,1.1866666666666668,1021.0,-1.1428571428571428,1063.5,0.015954269319256476 5306,2021-01-08,1009.0,1011.0,987.2000122070312,1005.5,660979.0,0.012442328635189792,5.346663411458334,-0.28225750878609446,55.6023531698428,59.008292582909576,13.687700338952823,-2.874716605266485,12.718848379848737,0.2383731102358979,15.90468216518576,23.79998779296875,20.45008831623454,-0.30499877929685226,-41.44243101886218,40.832433460268476,-20.87371489907946,20.263717340485755,59.0,26.980186988178968,-30.273199282359773,20.568716119782646,1,18.600006103515625,10.399993896484375,24.949996948242188,40.75,106.0,4,0.005946481665014769,-2.6129000502062874,996.5999755859376,-1.2272727272727273,1004.0,1.1866666666666668,1021.0,0.005946481665014769 5307,2021-01-11,1006.5,1017.0,1002.0,1007.0,446174.0,-0.0024777006937561907,-2.1578947368421053,-0.14285714285714285,52.820293022031876,58.00722873039628,14.849038099705126,-0.47798172205625633,14.80727484057661,3.9876604921612397,14.929752693431642,15.0,17.65991203098656,-2.7549987792968977,-43.904097563484584,38.3941000048909,-23.329548171390798,17.819550612797002,59.88400024414068,27.068711216346124,-27.158674582928562,20.574549392093896,1,21.100006103515625,12.899993896484375,24.649993896484375,43.25,126.5,0,0.023348236462990668,5.346663411458334,1009.0,-2.6129000502062874,996.5999755859376,-1.2272727272727273,1004.0,0.023348236462990668 5308,2021-01-12,998.7999877929688,1016.5,994.5999755859376,1007.0,475596.0,-0.007650285352241659,-1.6385513374391254,16.4000244140625,49.298243124913505,56.66079195125879,22.273308894960792,7.263654116604016,22.80370096642241,12.825032154403743,14.150269888076568,21.900024414062386,17.431343361189192,-10.245010375976562,-51.57100528152773,31.080984529574607,-30.908007828752034,10.417987076799022,66.00033269042979,28.087116257967455,-22.340268315409308,20.662997452775567,1,28.800018310546875,20.600006103515625,30.350006103515625,50.95001220703125,130.20001220703125,1,0.034241101947350305,-2.1578947368421053,1006.5,5.346663411458334,1009.0,-2.6129000502062874,996.5999755859376,0.034241101947350305 5309,2021-01-13,1001.0,1016.0,1001.0,1003.0,521615.0,0.002202655420423749,-14.0,0.2439020759365533,43.38883684728722,54.349641691047445,18.578099087253577,6.5825118977228385,20.351495845374984,11.856974908268967,12.70026512190391,17.20001220703125,15.597734380528095,-8.794998168945312,-48.88602581949499,31.296029481604478,-28.84051199422015,11.250515656329526,62.24831431787129,43.396204686657285,-2.456363385900289,20.04551382527489,1,26.600006103515625,18.399993896484375,28.149993896484375,48.75,127.5,2,0.023976023976024052,-1.6385513374391254,998.7999877929688,-2.1578947368421053,1006.5,5.346663411458334,1009.0,0.023976023976024052 5310,2021-01-14,1000.5,1007.0,995.0,1002.5,377409.0,-0.0004995004995005381,1.1818181818181819,1.0,46.95283637085813,53.53048356385714,15.626445713731187,9.084051474858825,20.169200241817634,13.464405004548553,11.2550554294403,12.0,13.941645373937945,-10.269998168945335,-48.30837888957967,27.768382551688887,-29.289188529262447,8.749192191371776,61.22734827565455,44.63084980225011,0.2668502512248736,19.01919036031713,1,27.100006103515625,18.899993896484375,28.649993896484375,49.25,134.5,3,0.06246876561719139,-14.0,1001.0,-1.6385513374391254,998.7999877929688,-2.1578947368421053,1006.5,0.06246876561719139 5311,2021-01-15,983.0,1002.0,981.4000244140624,999.7999877929688,398441.0,-0.017491254372813625,-1.0600038452265663,8.399993896484375,39.13043890326309,50.49108637266657,30.53738334842876,28.269731547148012,36.64053396759539,31.824838441044562,9.671637611956735,20.599975585937614,11.23752308925566,-27.919998168945312,-65.46798136032021,9.627985022429698,-46.69398976463276,-9.146006573257864,77.23680155428201,4.494316525794534,-34.15876247293838,18.773991595687498,1,36.95001220703125,36.399993896484375,54.72499084472656,66.75,163.0,4,0.14038657171922675,1.1818181818181819,1000.5,-14.0,1001.0,-1.6385513374391254,998.7999877929688,0.14038657171922675 5312,2021-01-18,993.2000122070312,998.7999877929688,981.0,981.0,257394.0,0.010376411197386748,-1.9180278660229633,-0.7261917304569284,44.249618884564896,48.92179894410414,10.411504506164192,19.94279004404359,24.670985700573056,22.35212087544619,8.347139764625947,17.79998779296875,7.100141611997742,-18.259985351562477,-54.363839821276315,17.843869118151247,-36.31191258641934,-0.20805811670561525,63.88331826164199,34.36623156910211,-2.889212347082548,18.051927234856876,1,11.54998779296875,26.199981689453125,44.52497863769531,56.54998779296875,108.29998779296875,0,0.12263389679417336,-1.0600038452265663,983.0,1.1818181818181819,1000.5,-14.0,1001.0,0.12263389679417336 5313,2021-01-19,977.5999755859376,1001.0,974.2000122070312,995.2000122070312,491713.0,-0.015706842961497935,-1.1967236078835528,-1.442624509092719,38.76237698552985,47.09499417477388,21.46511781920981,36.13536573020849,37.3810666821397,38.39813026547745,7.669849696348486,26.79998779296875,5.1040854437269445,-33.06002197265616,-71.46586079433234,5.345816849020139,-52.262941383494194,-13.85710256181801,74.91835505461529,8.133886056967409,-25.40644119571397,19.20291941083815,1,19.00003051757801,41.80001831054676,60.12501525878895,72.15002441406239,131.9000244140624,1,0.1589607490742022,-1.9180278660229633,993.2000122070312,-1.0600038452265663,983.0,1.1818181818181819,1000.5,0.1589607490742022 5314,2021-01-20,988.0,994.5999755859376,975.5999755859376,977.5999755859376,440007.0,0.010638323111484382,-1.6388844148688586,-0.5909092485408787,38.88340725497596,45.454267173696365,9.56240361655614,25.963901617899182,23.410879010742065,28.509081858597142,7.427094737434256,19.0,-3.3719499289034047,-21.959997558593727,-61.523324798068415,17.60332968088096,-41.741661178331015,-2.17833393885644,58.25286516587107,42.07314917332688,13.095784957569869,19.781663619737326,1,7.600006103515625,31.399993896484375,49.59999084472656,61.75,136.5,2,0.1427125506072875,-1.1967236078835528,977.5999755859376,-1.9180278660229633,993.2000122070312,-1.0600038452265663,983.0,0.1427125506072875 5315,2021-01-21,984.4000244140624,1003.5,983.5999755859376,992.7999877929688,545595.0,-0.0036436999857668573,-2.979980590938844,-0.807686890383484,40.77721423073294,43.80702951379527,12.571893241432349,27.542095380695287,23.244655473333296,32.74479801249788,8.131554144204486,19.900024414062386,-7.7443695457043304,-23.37997436523449,-63.557980239705216,16.79803150923624,-43.46897730246985,-3.290971427999125,56.088612515101545,34.81234285523791,5.301096014573773,20.089002937235357,1,11.199981689453239,34.99996948242199,53.199966430664176,65.34997558593761,147.5999755859376,3,0.14638355547757054,-1.6388844148688586,988.0,-1.1967236078835528,977.5999755859376,-1.9180278660229633,993.2000122070312,0.14638355547757054 5316,2021-01-22,980.7999877929688,991.7999877929688,972.2000122070312,984.4000244140624,371071.0,-0.003657087090419786,1.1304363690644021,0.42857765667573,22.991532825996487,40.492722825346895,13.132063538472153,30.235023565138363,26.037730828651206,36.80003659150066,8.675099458033898,19.5999755859375,-10.466159859366599,-25.420010375976517,-67.29509601149971,16.455075259546675,-46.35755319373811,-4.482467558214921,54.385559158424485,27.475971054114613,5.630976140852795,20.93754281776161,1,13.550018310546875,38.600006103515625,53.17500305175781,68.95001220703125,162.20001220703125,4,0.15721861146635785,-2.979980590938844,984.4000244140624,-1.6388844148688586,988.0,-1.1967236078835528,977.5999755859376,0.15721861146635785 5317,2021-01-25,982.4000244140624,985.2000122070312,968.5999755859376,983.0,334585.0,0.0016313587285967657,5.640014648437455,0.1666581896479015,32.798614798116375,38.6594307890361,8.665171308987738,26.646021702853886,23.69716355610683,35.857540497963555,9.296476299757067,16.600036621093636,-12.354807366198429,-21.689974975586097,-63.875525184605635,20.495575233433442,-42.78275008009575,-0.5971998710763273,46.48696906289467,39.54165952549956,16.173792675669567,21.092775104509755,1,9.899963378906364,35.899963378906364,48.12496948242199,67.34997558593761,161.0999755859376,0,0.16653091563542488,1.1304363690644021,980.7999877929688,-2.979980590938844,984.4000244140624,-1.6388844148688586,988.0,0.16653091563542488 5318,2021-01-26,988.0,997.7999877929688,980.4000244140624,980.5999755859376,368802.0,0.005700300739790443,-3.46157096577294,-12.333875890129722,42.06350551919149,38.51217175258102,1.53335855724481,19.90048904063815,17.341985544250292,30.631807906625227,9.599268688420576,17.399963378906364,-15.843052854165308,-14.714999389648483,-57.12672948754448,27.696730708247628,-35.92086443859648,6.490865659299516,33.652551330034726,55.587423618665056,28.054826386682656,21.20586504894803,1,-0.20001220703125,30.29998779296875,10.274993896484375,61.75,153.0,1,0.11487854251012153,5.640014648437455,982.4000244140624,1.1304363690644021,980.7999877929688,-2.979980590938844,984.4000244140624,0.11487854251012153 5319,2021-01-27,963.4000244140624,988.5999755859376,950.2000122070312,986.7999877929688,741961.0,-0.024898760714511803,1.8444481618203734,-3.1621467808185924,35.93223863273103,37.28766089278912,22.617337748323735,41.95763509470214,40.933691082280234,55.70947907350694,10.303873668747434,38.399963378906364,-19.171335780768914,-36.334976196289176,-81.05789788336949,8.387945490791026,-58.696437039829334,-13.973515352749018,51.88621782668065,24.76550699843211,-5.991606707833146,22.361460843540115,1,13.449981689453239,45.69998168945324,34.74996948242199,86.34997558593761,158.0999755859376,2,0.1516503756316545,-3.46157096577294,988.0,5.640014648437455,982.4000244140624,1.1304363690644021,980.7999877929688,0.1516503756316545 5320,2021-01-28,962.2000122070312,964.7999877929688,930.4000244140624,953.0,648330.0,-0.0012456011798016586,3.7777848420499547,-0.39316353013289324,28.089915893869758,36.06093611396764,19.906545711791637,39.61248162248887,41.30024713765522,57.67885346068351,11.644137625947092,34.399963378906364,-21.217311038537673,-33.9949890136719,-78.83939122622542,10.84941319888162,-56.417190119948714,-11.572787907395082,43.97415782899213,47.1810164260728,15.287428012024659,22.422201106276784,1,4.75,37.0,36.199981689453125,87.54998779296875,142.79998779296875,3,0.1686759361192438,1.8444481618203734,963.4000244140624,-3.46157096577294,988.0,5.640014648437455,982.4000244140624,0.1686759361192438 5321,2021-01-29,959.5999755859376,969.0,945.0,950.0,525537.0,-0.0027021789525130124,-1.4489826423273107,1.0434742226320837,28.06362949141625,34.26249284806224,21.05207110772642,39.47962922006661,43.54168560937046,60.72479454282609,13.066437296870387,24.0,-22.233350550268142,-33.57502441406234,-79.78383362985403,12.633784801729348,-56.679429021958185,-10.470619806166496,34.45033115057197,43.32339323052764,10.372548316434205,23.10440460789583,1,7.350036621093636,39.600036621093636,45.30001831054676,90.15002441406239,152.9000244140624,4,0.17965822092564543,3.7777848420499547,962.2000122070312,1.8444481618203734,963.4000244140624,-3.46157096577294,988.0,0.17965822092564543 5322,2021-02-01,980.5999755859376,980.5999755859376,961.2000122070312,963.7999877929688,526065.0,0.021884118939433428,1.309521127988618,1.7500031789224635,42.42928790535401,34.66992739470936,-2.1492172529767686,12.596348652451638,22.381029878876006,40.565587793190616,13.39530490466575,21.0,-23.86980169533149,-8.430023193359261,-40.9111485467032,24.05110215998468,-24.670585870031232,7.810539483312709,3.2662859789803633,74.48068018919119,39.22446612821982,16.240562676671995,2,-13.649963378906364,18.600036621093636,24.30001831054676,69.15002441406239,171.4000244140624,0,0.16561291908764697,-1.4489826423273107,959.5999755859376,3.7777848420499547,962.2000122070312,1.8444481618203734,963.4000244140624,0.16561291908764697 5323,2021-02-02,1000.0,1002.5,984.0,989.5999755859376,432231.0,0.019783831222788262,1.4025935936967429,0.61904952207257,49.63609936903753,35.864670962938426,-20.157415237180658,-8.914669136203429,3.0424673398351842,21.562466244148595,13.943904184646536,21.900024414062386,-21.885124973515644,12.02000122070308,-17.31498451583502,41.35498695724118,-2.647491647565971,26.68749408897213,-69.59997558593761,96.53259244585985,59.73223452366264,14.667492868269056,2,-33.04998779296875,-0.79998779296875,4.899993896484375,49.75,162.0,1,0.14349999999999996,1.309521127988618,980.5999755859376,-1.4489826423273107,959.5999755859376,3.7777848420499547,962.2000122070312,0.14349999999999996 5324,2021-02-03,1007.0,1010.5,999.4000244140624,1004.0,338507.0,0.006999999999999895,1.2199951171875227,0.2884608612979362,52.258510557077784,37.140370554754526,-27.020308387726686,-16.525672734297814,-3.974652568334591,15.023263002777412,14.822642636800145,11.099975585937614,-21.668068052475974,18.870001220703102,-10.838199316833993,48.5782017582402,4.0159009519345545,33.72410148947165,-75.15797607421882,95.63046059078393,57.3494796498629,14.854100268768558,2,-36.54998779296875,-7.79998779296875,-2.100006103515625,42.75,163.5,2,0.1330685203574975,1.4025935936967429,1000.0,1.309521127988618,980.5999755859376,-1.4489826423273107,959.5999755859376,0.1330685203574975 5325,2021-02-04,1012.5,1028.0,1003.0,1006.0,379123.0,0.005461767626613767,-3.0,2.1666666666666665,61.18270175821779,41.38383376944578,-31.419213756946874,-21.896027474491348,-10.20192507777142,10.145264632478074,15.335988796885214,25.0,-18.617186681455564,23.575000000000045,-7.886781375174792,55.03678137517488,7.844109312412684,39.30589068758741,-77.51165703125002,81.32530120481928,37.168963658964735,15.730890687587392,2,-33.29998779296875,-13.29998779296875,-7.600006103515625,37.25,142.5,3,0.10765432098765437,1.2199951171875227,1007.0,1.4025935936967429,1000.0,1.309521127988618,980.5999755859376,0.10765432098765437 5326,2021-02-05,1015.0,1023.5,1010.5,1018.0,322316.0,0.0024691358024691024,-1.1666666666666667,-0.46153846153846156,58.776153069323016,44.27022691069096,-31.91384823594842,-25.216329318589942,-13.318428389164183,8.476530483625538,15.525085409815603,13.0,-16.129103397106405,25.774999999999977,-6.594113005656823,58.14411300565678,9.590443497171577,41.95955650282838,-74.43095760937501,80.53891859937082,33.69242790221453,16.18455650282841,2,-35.79998779296875,-15.79998779296875,-6.25,34.75,143.5,4,0.08866995073891615,-3.0,1012.5,1.2199951171875227,1007.0,1.4025935936967429,1000.0,0.08866995073891615 5327,2021-02-08,1030.0,1030.0,1018.0,1020.0,667713.0,0.014778325123152802,1.4,-3.3333333333333335,71.197404131425,47.50732675649468,-44.08805271705728,-40.43881803065142,-28.676627589490863,-5.6763759655000285,16.074902329431684,15.0,-13.413667998095548,39.60000000000002,3.142613152882859,76.0573868471173,21.371306576441384,57.82869342355866,-84.18510015281254,100.0,46.263193765432874,18.22869342355863,2,-49.79998779296875,-30.79998779296875,-20.300003051757812,19.75,141.5,0,0.08009708737864085,-1.1666666666666667,1015.0,-3.0,1012.5,1.2199951171875227,1007.0,0.08009708737864085 5328,2021-02-09,1033.0,1035.0,1019.0,1030.0,445520.0,0.002912621359223211,3.5714285714285716,0.3,69.3631547487108,51.22187299160355,-44.73822077437285,-42.947192889298435,-31.878400134868343,-8.119387049734769,16.43958683361508,16.0,-7.133786927012125,40.88999938964844,-0.14692410743668916,81.92692288673356,20.371537641105874,61.408461138191,-80.45029214058752,94.38201861916438,37.55177259721873,20.51846174854257,2,-50.29998779296875,-38.54998779296875,-7.6500091552734375,16.75,127.5,1,0.11519845111326243,1.4,1030.0,-1.1666666666666667,1015.0,-3.0,1012.5,0.11519845111326243 5329,2021-02-10,1025.0,1065.0,1000.5,1040.0,823558.0,-0.007744433688286589,-1.015625,-5.0,66.83248039386379,55.526602380491774,-30.263926888865626,-34.84342343842468,-24.53191062408041,0.32967469823961437,17.19165588026384,64.5,-3.554961106081578,31.689999389648392,-11.773374540726081,75.15337332002275,9.958312424461155,53.42168635483563,-64.2052629265288,37.98449612403101,-20.7373177840211,21.7316869651872,2,-20.0,-27.29998779296875,2.4499969482421875,24.75,159.5,2,0.13365853658536575,3.5714285714285716,1033.0,1.4,1030.0,-1.1666666666666667,1015.0,0.13365853658536575 5330,2021-02-11,1063.0,1068.0,1026.5,1029.5,585691.0,0.03707317073170735,-1.1012658227848102,-2.2333333333333334,76.51612252861864,60.91021271795871,-58.62703179909636,-71.59153719185815,-62.45107151343143,-36.874386503557616,17.77902599644516,43.0,-0.5810057591620534,66.56499938964839,13.090469156410336,120.03952962288633,39.827734273029364,93.30226450626742,-89.70063137534532,92.5925925925926,28.68249188708468,26.737265116618975,2,-48.399993896484375,-63.79998779296875,-35.55000305175781,-13.25,114.0,3,0.1011288805268109,-1.015625,1025.0,3.5714285714285716,1033.0,1.4,1030.0,0.1011288805268109 5331,2021-02-12,1121.0,1121.0,1066.0,1070.0,749472.0,0.054562558795860694,1.1568627450980393,1.5223880597014925,82.78144739341806,65.39378599441027,-102.05716826773278,-125.13875960777341,-118.53725845351562,-93.62132996589571,18.36293451743365,58.0,7.283264760441853,117.66499938964841,40.933772775742455,194.39622600355426,79.29938608269549,156.03061269660134,-134.44254298279702,100.0,31.6439514391856,38.36561330695294,2,-68.5,-95.29998779296875,-95.15000915527344,-71.25,60.0,4,0.030330062444246186,-1.1012658227848102,1063.0,-1.015625,1025.0,3.5714285714285716,1033.0,0.030330062444246186 5332,2021-02-15,1115.0,1148.0,1105.5,1148.0,731309.0,-0.00535236396074934,1.5757575757575757,-0.6470588235294118,79.98110734692516,68.7654535475089,-83.80009915813253,-115.46594439417754,-110.9954303825931,-86.67465691041889,19.14545932609442,42.5,16.844455718383756,105.57500000000005,14.278977545118323,196.87102245488188,59.92698877255907,151.2230112274409,-106.93173610554948,77.62711864406779,7.33966654172346,45.648011227440904,2,-41.29998779296875,-75.79998779296875,-91.5,-65.25,54.0,0,0.0390134529147983,1.1568627450980393,1121.0,-1.1012658227848102,1063.0,-1.015625,1025.0,0.0390134529147983 5333,2021-02-16,1133.0,1140.0,1111.5,1121.0,348417.0,0.016143497757847625,1.1923076923076923,-0.36363636363636365,91.32551536318591,73.10623185929869,-90.46320502608137,-127.77808215759273,-127.31581332526571,-103.82127685461455,19.71722102099669,28.5,28.10031580307134,115.80499877929685,10.531852587776484,221.07814497081733,63.168425683536725,168.4415718750571,-99.74402360655063,89.83050847457628,13.215399094661507,52.636573095760234,2,-58.75,-93.79998779296875,-109.5,-83.25,23.5,1,0.03398058252427183,1.5757575757575757,1115.0,1.1568627450980393,1121.0,-1.1012658227848102,1063.0,0.03398058252427183 5334,2021-02-17,1129.0,1134.5,1113.5,1126.5,361503.0,-0.003530450132391838,2.111111111111111,0.20833333333333334,90.09613914603042,76.31883601350009,-75.25102974524953,-118.76209334224166,-121.13223981461249,-98.99846006952157,20.31988142835787,21.0,36.96828538990121,104.75499877929678,-10.680585786115671,220.19058334470924,47.03720649659044,162.472791062003,-75.0900993573714,84.36213991769547,3.857596057801615,57.71779228270624,2,-54.75,-89.79998779296875,-105.5,-79.25,41.0,2,0.027900797165633318,1.1923076923076923,1133.0,1.5757575757575757,1115.0,1.1568627450980393,1121.0,0.027900797165633318 5335,2021-02-18,1128.5,1151.0,1127.5,1129.0,385654.0,-0.0004428697962799433,-17.8,-0.2,91.015056917722,79.90093644109997,-63.213594005387904,-112.6906692698733,-118.69959708195552,-97.85381957182972,21.577130496011733,23.5,44.1929724280584,97.04999999999995,-25.672425196786662,219.77242519678657,35.68878740160676,158.41121259839326,-57.65388147304452,73.52941176470588,-11.19587916459254,61.36121259839328,2,-52.75,-87.79998779296875,-105.0,-78.75,84.0,3,0.04962339388568893,2.111111111111111,1129.0,1.1923076923076923,1133.0,1.5757575757575757,1115.0,0.04962339388568893 5336,2021-02-19,1135.0,1141.5,1119.5,1130.0,290630.0,0.005759858218874703,1.4444444444444444,-10.0,90.33437949831276,82.02726703742084,-56.8834011932538,-112.83097239958317,-123.1386809193798,-103.67282094794291,22.3043272948883,22.0,51.40404225311397,95.83999938964848,-32.72050563224843,224.4005044115454,31.559746878700025,160.12025190059694,-48.12310517843571,64.83516483516483,-20.310828628724693,64.28025251094844,2,-59.25,-94.29998779296875,-111.5,-85.25,71.0,4,0.03700440528634363,-17.8,1128.5,2.111111111111111,1129.0,1.1923076923076923,1133.0,0.03700440528634363 5337,2021-02-22,1146.0,1150.5,1124.5,1133.0,359915.0,0.009691629955947079,1.3636363636363635,2.6,89.89071038251366,84.30810655228781,-55.5388881414965,-116.9417056378054,-132.43937786710626,-114.33609009493262,22.9943409386843,26.0,57.87468556124395,98.66000061035152,-35.395690382330486,232.7156916030334,31.63215511401063,165.6878461066924,-46.29848414274852,87.34177215189874,3.485903055313088,67.02784549634094,2,-70.25,-105.29998779296875,-126.32499694824219,-75.85000610351562,67.5,0,0.030541012216404928,1.4444444444444444,1135.0,-17.8,1128.5,2.111111111111111,1129.0,0.030541012216404928 5338,2021-02-23,1101.5,1147.0,1079.5,1147.0,550323.0,-0.03883071553228623,1.967032967032967,-3.5,71.42857142857143,84.818783333922,-0.3356133467202653,-66.93434680524479,-86.57706211002551,-69.52318235642724,23.75104783934479,67.5,64.36016498685035,48.48500061035156,-84.59975038792322,181.56975160862623,-18.057374888785716,115.02737610948896,49.5,30.76923076923077,-49.46580327462266,66.54237549913735,2,-12.75,-60.79998779296875,-89.42500305175781,-31.350006103515625,143.0,1,0.06128007262823432,1.3636363636363635,1146.0,1.4444444444444444,1135.0,-17.8,1128.5,0.06128007262823432 5339,2021-02-24,1109.5,1120.5,1091.5,1098.0,471055.0,0.0072628234226055355,-1.3673469387755102,-0.25274725274725274,71.74887892376682,84.28908960004958,5.488397045597139,-66.85540753967234,-92.54565299554042,-77.60765847125913,23.44426600795892,29.0,68.71975225408983,49.1800018310546,-79.14714458946742,177.5071482515766,-14.983571379206296,113.3435750413156,41.0,41.95804195804196,-36.563594543198036,64.16357321026099,2,-1.0,-68.79998779296875,-101.5,-39.350006103515625,142.0,2,0.04236142406489418,1.967032967032967,1101.5,1.3636363636363635,1146.0,1.4444444444444444,1135.0,0.04236142406489418 5340,2021-02-25,1124.5,1134.5,1110.5,1115.0,424763.0,0.013519603424966276,-1.5945945945945945,0.8260869565217391,73.2484076433121,83.22986296114892,0.14482292153002163,-72.80564753657359,-105.13686970966353,-92.29440853596907,22.660895653704692,25.0,74.36354367375361,56.06500244140625,-66.53558577994409,178.66559066275659,-5.235291669268918,117.36529655208142,24.579999999999927,63.38028169014085,-14.27124936174944,61.30029411067515,2,-9.25,-83.79998779296875,-117.0,-54.350006103515625,86.5,3,0.040462427745664664,-1.3673469387755102,1109.5,1.967032967032967,1101.5,1.3636363636363635,1146.0,0.040462427745664664 5341,2021-02-26,1132.0,1141.5,1096.0,1103.5,382856.0,0.0066696309470875015,-1.0919540229885059,3.0,72.36842105263159,82.38400892844963,-6.292454272152781,-70.33368238229582,-110.0590339541393,-99.82556143504667,21.86493740277907,45.5,81.90566454739724,54.945001220703034,-59.40087685817389,169.29087929957984,-2.227937818735427,112.1179402601415,15.688400000000001,73.94366197183099,-0.8445474179436872,57.172939039438425,2,-16.75,-91.29998779296875,-124.5,-61.850006103515625,127.5,4,0.07111307420494706,-1.5945945945945945,1124.5,-1.3673469387755102,1109.5,1.967032967032967,1101.5,0.07111307420494706 5342,2021-03-01,1143.0,1149.0,1129.0,1143.0,354980.0,0.009717314487632578,2.3333333333333335,0.0,73.30508474576271,80.38173885984706,-14.419311187542007,-72.24742316671995,-118.37759964626025,-110.44977244360234,21.717684622655657,20.0,85.05657325303287,57.825000000000045,-50.59197041371749,166.2419704137177,3.6165147931412776,112.03348520685881,-63.5,91.36690647482014,18.269949638544333,54.20848520685881,3,-27.75,-102.29998779296875,-136.125,-72.85000610351562,126.0,0,0.055118110236220375,-1.0919540229885059,1132.0,-1.5945945945945945,1124.5,-1.3673469387755102,1109.5,0.055118110236220375 5343,2021-03-02,1143.5,1156.5,1135.0,1140.5,268268.0,0.00043744531933498365,-2.0714285714285716,100.0,75.92997811816193,78.80772096786167,-14.833113666971258,-64.76613671467067,-116.49613307017125,-110.66306378482273,22.677771583830104,21.5,80.62634736518385,51.15000000000009,-52.41797920107456,154.71797920107474,-0.6339896005372339,102.93398960053742,-62.6099999999999,80.0,2.3598688124875338,51.78398960053732,3,-25.5,-100.04998779296875,-138.20001220703125,-74.45001220703125,126.0,1,0.06121556624398772,2.3333333333333335,1143.0,-1.0919540229885059,1132.0,-1.5945945945945945,1124.5,0.06121556624398772 5344,2021-03-03,1141.0,1166.0,1137.0,1145.0,357063.0,-0.0021862702229995534,-3.8333333333333335,-1.3333333333333333,70.20725388601036,76.49574285322704,-11.680202753971571,-54.50707069409236,-111.86541535489687,-108.08757114018181,24.122995423170178,29.0,77.2482712941628,41.950000000000045,-55.528148698510904,139.428148698511,-6.789074349255316,90.6890743492554,-57.085599999999886,64.28571428571429,-10.989505105153555,48.73907434925546,3,-18.25,-92.79998779296875,-137.95001220703125,-122.70001220703125,156.0,2,0.09070990359333919,-2.0714285714285716,1143.5,2.3333333333333335,1143.0,-1.0919540229885059,1132.0,0.09070990359333919 5345,2021-03-04,1121.5,1146.0,1102.5,1137.5,423784.0,-0.017090271691498682,1.6363636363636365,4.0,50.16181229773463,72.03212427538502,7.51243848439799,-27.85026501939865,-91.25554450831669,-88.58478575620575,25.543088026662687,43.5,69.22875601577766,17.0,-71.91569040391482,105.91569040391482,-27.457845201957298,61.4578452019573,-32.66046399999982,36.42857142857142,-34.24360910471335,44.45784520195741,3,1.25,-73.29998779296875,-128.52499389648438,-112.39999389648438,165.5,3,0.11591618368256795,-3.8333333333333335,1141.0,-2.0714285714285716,1143.5,2.3333333333333335,1143.0,0.11591618368256795 5346,2021-03-05,1105.0,1121.5,1098.0,1121.5,368201.0,-0.01471243869817207,1.8484848484848484,1.03125,46.96969696969697,67.26312278507206,21.57864052873174,-4.492300520892286,-73.29871523316638,-72.35355742546949,26.98479442254582,23.5,60.907036497340414,-4.0,-82.32254498314296,74.32254498314296,-43.16127249157148,35.16127249157148,-11.530836159999808,10.294117647058822,-57.04049617804914,39.161272491571424,3,17.75,-49.5,-121.92498779296875,-105.79998779296875,185.0,4,0.09592760180995485,1.6363636363636365,1121.5,-3.8333333333333335,1141.0,-2.0714285714285716,1143.5,0.09592760180995485 5347,2021-03-08,1112.5,1114.5,1090.0,1112.5,396739.0,0.006787330316742057,11.25,-0.0,43.36569579288025,64.14502549221748,9.86426486237906,-5.791644662333283,-79.64379161326724,-80.36087068632696,28.146636153501746,24.5,52.2842914000214,-0.625,-69.55583871766453,68.30583871766453,-35.09041935883215,33.84041935883215,53.5,29.605263157894733,-33.4427586793983,34.465419358832236,3,15.5,-48.899993896484375,-129.42498779296875,-113.29998779296875,197.5,0,0.13213483146067406,1.8484848484848484,1105.0,1.6363636363636365,1121.5,-3.8333333333333335,1141.0,0.13213483146067406 5348,2021-03-09,1152.0,1156.5,1110.0,1112.5,340121.0,0.03550561797752816,-1.0898876404494382,100.0,56.05263157894736,62.40099800945976,-24.271374902108846,-37.860480486199094,-117.19980226868006,-119.96002150827167,29.581158633352945,46.5,44.67880580705787,32.924999999999955,-26.815909900958104,92.66590990095801,3.0545450495208115,62.7954549504791,12.480000000000018,81.57894736842105,20.35015189981901,29.870454950479047,3,-24.0,-77.0,-168.92498779296875,-152.79998779296875,150.5,1,0.1015625,11.25,1112.5,1.8484848484848484,1105.0,1.6363636363636365,1121.5,0.1015625 5349,2021-03-10,1162.0,1165.0,1140.5,1154.5,328325.0,0.00868055555555558,2.6296296296296298,0.189873417721519,58.395989974937336,60.75072937964034,-29.101409577103595,-39.07387000522067,-125.34131560956484,-129.59486712436455,30.111600373275653,24.5,36.67271484599519,36.075000000000045,-7.469623210349027,79.61962321034912,14.302688394825509,57.84731160517458,-72.0,96.0,34.826512681677556,21.772311605174572,3,-34.0,-79.29998779296875,-178.92498779296875,-162.79998779296875,140.5,2,0.09251290877796903,-1.0898876404494382,1152.0,11.25,1112.5,1.8484848484848484,1105.0,0.09251290877796903 5350,2021-03-11,1170.5,1182.0,1158.5,1163.5,332742.0,0.0073149741824440895,-1.7647058823529411,0.9333333333333333,58.80893300248139,59.24411959629032,-33.96152558830636,-41.220712229433275,-132.1681194498758,-137.87616789472622,30.7142119541196,23.5,35.322624167215054,39.200000000000045,2.3326702891979494,76.06732971080214,20.766335144598997,57.63366485540109,-79.0,87.5,25.683035790756577,18.433664855401073,3,-34.5,-79.25,-185.67498779296875,-171.29998779296875,126.5,3,0.10807347287483982,2.6296296296296298,1162.0,-1.0898876404494382,1152.0,11.25,1112.5,0.10807347287483982 5351,2021-03-12,1155.0,1174.5,1152.0,1170.0,337660.0,-0.013242204186245221,-1.1428571428571428,-2.142857142857143,52.184466019417464,56.89738418225196,-16.601723570158356,-24.28818264074016,-114.72144398990258,-122.01385647468533,29.896217102873546,22.5,33.02550781440914,22.0,-15.986147059501263,59.98614705950126,3.0069264702492546,40.993073529750745,-59.88000000000011,70.65217391304348,11.565577895060443,18.99307352975064,3,-19.0,-63.75,-165.79998779296875,-155.79998779296875,152.5,4,0.11428571428571432,-1.7647058823529411,1170.5,2.6296296296296298,1162.0,-1.0898876404494382,1152.0,0.11428571428571432 5352,2021-03-15,1158.5,1169.5,1152.0,1162.0,268241.0,0.003030303030302939,-1.121212121212121,0.23333333333333334,67.27272727272727,55.93546742164812,-19.74860543253294,-25.678739546794986,-117.59631156098635,-125.27920238115667,28.513182869096987,17.5,28.967337440486517,23.325000000000045,-15.297702622935958,61.94770262293605,4.01364868853193,42.63635131146816,-59.90480000000002,67.36111111111111,4.4987140697806325,19.31135131146805,3,-22.5,-67.25,-169.29998779296875,-159.29998779296875,159.5,0,0.11350884764782054,-1.1428571428571428,1155.0,-1.7647058823529411,1170.5,2.6296296296296298,1162.0,0.11350884764782054 5353,2021-03-16,1171.5,1180.5,1159.0,1160.0,310935.0,0.011221406991799743,-2.185185185185185,-3.2857142857142856,68.23529411764706,55.71636078071886,-31.691854838623158,-37.57291050967524,-128.43711747308316,-138.04640741073058,27.150436705263726,22.0,25.100028525886273,34.40000000000009,-7.46771146316587,76.26771146316605,13.46614426841711,55.33385573158307,-69.56860800000004,74.69879518072288,8.812420080400429,20.93385573158302,3,-35.5,-80.25,-181.79998779296875,-172.29998779296875,128.0,1,0.11822449850618866,-1.121212121212121,1158.5,-1.1428571428571428,1155.0,-1.7647058823529411,1170.5,0.11822449850618866 5354,2021-03-17,1160.5,1189.0,1158.5,1167.0,372164.0,-0.009389671361502372,-4.809523809523809,-0.5652173913043478,60.8433734939759,56.90320091363456,-19.70732606282718,-25.39397218953377,-114.81318178286165,-126.73949275902032,25.785573119401,30.5,19.542201214890156,21.825000000000045,-21.115932502864553,64.76593250286464,0.35453374856774644,43.295466251432345,-55.365863680000075,22.972972972972975,-41.44460260679943,21.470466251432256,3,-21.0,-65.75,-171.92498779296875,-161.29998779296875,227.0,2,0.12236105127100383,-2.185185185185185,1171.5,-1.121212121212121,1158.5,-1.1428571428571428,1155.0,0.12236105127100383 5355,2021-03-18,1184.5,1193.5,1151.0,1168.0,374627.0,0.02068074105988793,1.463768115942029,-2.5384615384615383,64.3835616438356,58.83807476631663,-37.806763853322536,-47.41444573721856,-135.61770272281046,-150.04241261477023,23.923133027033302,42.5,13.837958340593786,43.02500000000009,-4.2106633778112155,90.2606633778114,19.407168311094438,66.64283168890574,-74.33391185920004,78.82352941176471,14.9660678781119,23.617831688905625,3,-42.75,-74.5,-183.14999389648438,-185.29998779296875,195.0,3,0.09962009286618834,-4.809523809523809,1160.5,-2.185185185185185,1171.5,-1.121212121212121,1158.5,0.09962009286618834 5356,2021-03-19,1177.0,1188.0,1163.0,1177.0,461131.0,-0.006331785563528869,1.2727272727272727,0.0,59.497206703910614,60.63046486754223,-21.25466484296703,-38.58484341773374,-125.34324147076677,-141.51462328872185,22.366816558520487,25.0,10.563679845758998,33.424999999999955,-16.269090509677426,83.11909050967733,8.57795474516115,58.27204525483876,-60.167198910464094,61.1764705882353,0.7657725112965394,24.84704525483874,3,-25.25,-47.25,-170.09999084472656,-177.79998779296875,202.5,4,0.10195412064570952,1.463768115942029,1184.5,-4.809523809523809,1160.5,-2.185185185185185,1171.5,0.10195412064570952 5357,2021-03-22,1181.0,1189.5,1155.0,1170.0,287111.0,0.003398470688190214,1.4642857142857142,100.0,60.273972602739725,61.09950275907471,-16.22201488759015,-41.98065746786642,-126.38450168571444,-144.56490987863344,20.423234890124476,34.5,13.823553566094688,35.674999999999955,-16.767725650840248,88.11772565084016,9.453637174579853,61.896362825420056,-58.033822997626885,70.58823529411765,12.13266849000663,26.221362825420105,3,-14.0,-44.5,-141.89999389648438,-155.29998779296875,215.0,0,0.10711261642675707,1.2727272727272727,1177.0,1.463768115942029,1184.5,-4.809523809523809,1160.5,0.10711261642675707 5358,2021-03-23,1169.0,1183.0,1164.0,1172.0,356359.0,-0.010160880609652811,-1.9230769230769231,-0.2727272727272727,57.29166666666667,60.97680016926686,-1.7399423054689578,-25.997339258223292,-111.25596775816143,-131.27615548696167,20.371976592642973,19.0,19.174041883073414,20.299999999999955,-28.852180441058636,69.45218044105854,-4.2760902205293405,44.87609022052925,-40.39111715781678,42.35294117647059,-14.730432635475076,24.576090220529245,3,3.25,-32.5,-112.54998779296875,-129.79998779296875,200.0,1,0.127459366980325,1.4642857142857142,1181.0,1.2727272727272727,1177.0,1.463768115942029,1184.5,0.127459366980325 5359,2021-03-24,1156.5,1176.5,1149.5,1166.0,395154.0,-0.010692899914456766,-1.297872340425532,3.1666666666666665,59.45945945945946,61.04908088670886,11.061021470895867,-10.325048849828363,-95.77910515033318,-117.83441297336958,20.092140909829638,27.0,24.887002842404854,5.4500000000000455,-40.17882283918061,51.0788228391807,-17.364411419590397,28.264411419590488,-22.699827785191474,15.909090909090908,-41.978181660840235,22.81441141959035,3,15.0,-20.0,-99.77499389648438,-117.29998779296875,242.5,2,0.12364894076956334,-1.9230769230769231,1169.0,1.4642857142857142,1181.0,1.2727272727272727,1177.0,0.12364894076956334 5360,2021-03-25,1170.0,1175.0,1148.5,1152.5,324756.0,0.011673151750972721,-1.0784313725490196,-1.8421052631578947,67.85714285714286,62.790489424233904,-2.8132003039352185,-21.335403149622607,-106.06787594418711,-130.5121807957562,19.427805181780265,26.5,25.621698114034643,16.674999999999955,-27.905235176883025,61.255235176882934,-5.615117588441535,38.965117588441444,-31.423841562376083,52.4390243902439,-10.994711851137708,22.290117588441504,3,1.0,-33.5,-113.27499389648438,-130.79998779296875,248.0,3,0.1858974358974359,-1.297872340425532,1156.5,-1.9230769230769231,1169.0,1.4642857142857142,1181.0,0.1858974358974359 5361,2021-03-26,1212.5,1217.0,1173.0,1173.0,447008.0,0.03632478632478642,-1.2278481012658229,2.257142857142857,73.04147465437788,63.43146135552841,-40.56490712326763,-60.60244290857668,-144.23242081577882,-171.99833432289506,19.741970181059965,47.0,26.13371998647085,55.15000000000009,4.547212475315973,105.75278752468421,29.848606237658032,80.45139376234215,-69.52993423738599,93.43065693430657,24.655468653343263,25.30139376234209,3,-29.75,-64.25,-154.27499389648438,-171.79998779296875,193.0,4,0.13773195876288669,-1.0784313725490196,1170.0,-1.297872340425532,1156.5,-1.9230769230769231,1169.0,0.13773195876288669 5362,2021-03-29,1206.0,1212.0,1185.0,1210.0,336323.0,-0.005360824742268067,5.75,-0.10126582278481013,64.67391304347827,63.035752347287435,-29.746630791263215,-51.79626330387782,-133.7119357510278,-164.92713813008572,19.873832267280854,27.5,25.8493938212157,45.5,-9.032462567624862,100.03246256762486,18.23376871618757,72.76623128381243,-57.5,83.94160583941606,16.092594339701435,27.266231283812424,3,-23.25,-57.75,-147.77499389648438,-165.29998779296875,226.0,0,0.14386401326699838,-1.2278481012658229,1212.5,-1.0784313725490196,1170.0,-1.297872340425532,1156.5,0.14386401326699838 5363,2021-03-30,1213.5,1215.5,1202.0,1208.5,267899.0,0.006218905472636926,2.0,-1.25,64.18732782369146,63.407302828366944,-34.26581584522137,-56.689659446391715,-136.51849358869686,-172.25361107082017,19.848128673585002,13.5,28.753117565188404,49.5,-9.259993550973832,108.25999355097383,20.120003224513084,78.87999677548692,-58.15000000000009,94.8905109489051,29.338256170826696,29.379996775486884,3,-30.75,-65.25,-155.27499389648438,-172.79998779296875,175.5,1,0.15039142974866082,5.75,1206.0,-1.2278481012658229,1212.5,-1.0784313725490196,1170.0,0.15039142974866082 5364,2021-03-31,1244.5,1256.5,1207.5,1212.5,490151.0,0.025545941491553315,-1.3333333333333333,6.4,68.13725490196079,63.824379857047525,-58.219785123222664,-83.83646864284083,-162.70333527428738,-203.2653032634994,19.909471065335776,49.0,29.504842632925374,75.32500000000005,7.554275843939649,143.09572415606044,41.43963792196996,109.21036207803013,-82.98500000000013,88.88888888888889,25.034180291128727,33.88536207803019,3,-42.0,-71.25,-179.77499389648438,-203.79998779296875,120.0,2,0.10004017677782251,2.0,1213.5,5.75,1206.0,-1.2278481012658229,1212.5,0.10004017677782251 5365,2021-04-06,1251.5,1264.0,1229.5,1245.0,360158.0,0.005624748895138643,1.1904761904761905,0.203125,74.68030690537084,65.5113909905431,-61.14658475356691,-84.95343872420585,-164.59150248588617,-210.2763273709229,21.369462661924643,34.5,29.425932523294478,75.82500000000005,2.590499214725014,149.05950078527508,39.20774960736253,112.44225039263756,-78.58680000000004,86.26373626373626,22.307648654187815,36.6172503926375,4,-45.25,-74.5,-176.89999389648438,-210.79998779296875,117.0,1,0.11785856971634034,-1.3333333333333333,1244.5,2.0,1213.5,5.75,1206.0,0.11785856971634034 5366,2021-04-07,1211.0,1260.0,1208.5,1254.5,520057.0,-0.03236116660007993,-1.1237113402061856,-6.6923076923076925,61.29032258064516,65.62431876586592,-17.11647248665531,-38.056171413301854,-119.22883062090455,-168.4981062185161,22.732074970332057,51.5,31.08400439517891,30.02500000000009,-36.7294400258379,96.77944002583808,-3.352220012918906,63.40222001291909,-25.334648000000016,32.91139240506329,-29.349350588146677,33.37722001291905,4,-4.75,-34.0,-133.02499389648438,-170.29998779296875,192.0,2,0.170933113129645,1.1904761904761905,1251.5,-1.3333333333333333,1244.5,2.0,1213.5,0.170933113129645 5367,2021-04-08,1259.5,1259.5,1217.0,1217.0,442933.0,0.04004954582989262,1.0,-0.9770114942528736,66.41791044776119,66.63834585265421,-59.5751987901117,-79.03057449476137,-162.25390861287065,-215.39294888109862,24.449686994056496,48.5,31.364210897805833,71.17499999999995,3.7976064773940834,138.55239352260583,37.48630323869702,104.86369676130289,-62.867797280000104,92.74193548387096,30.73038318437277,33.68869676130297,4,-53.25,-82.5,-181.52499389648438,-218.79998779296875,141.5,3,0.11591901548233419,-1.1237113402061856,1211.0,1.1904761904761905,1251.5,-1.3333333333333333,1244.5,0.11591901548233419 5368,2021-04-09,1269.0,1272.0,1242.5,1260.5,333662.0,0.007542675664946374,3.0689655172413794,0.2,70.35647279549718,67.84912511221395,-59.67379394317163,-83.60212574675347,-166.23624631428015,-223.24818793025656,25.193509109262894,29.5,33.90358775639925,74.82500000000005,0.7437679140402906,148.9062320859598,37.78438395702028,111.86561604297981,-62.936305660800144,95.34883720930233,27.22602687340877,37.04061604297987,4,-58.75,-88.0,-191.02499389648438,-228.29998779296875,176.0,4,0.128447596532703,1.0,1259.5,-1.1237113402061856,1211.0,1.1904761904761905,1251.5,0.128447596532703 5369,2021-04-12,1269.5,1276.0,1261.5,1274.5,257861.0,0.0003940110323088497,2.625,-0.5882352941176471,67.48971193415638,67.80829945410434,-47.44882676347629,-79.72300030094993,-160.30595965617704,-222.05987084269918,25.80403987439228,14.5,36.35654023762504,69.95000000000005,-9.692556727610736,149.59255672761083,30.12872163619454,109.77127836380555,-52.88649675507213,90.37037037037037,22.62619073575935,39.821278363805426,4,-45.0,-86.5,-188.77499389648438,-226.04998779296875,181.0,0,0.09413154785348565,3.0689655172413794,1269.0,1.0,1259.5,-1.1237113402061856,1211.0,0.09413154785348565 5370,2021-04-13,1297.0,1297.0,1263.5,1272.0,340949.0,0.021662071681764372,1.68,-5.0,72.81368821292776,67.78298984949879,-61.507539577986336,-102.51607129526292,-180.88485611542183,-247.59071600148332,26.213701930911448,33.5,41.522855775157495,91.125,1.7041293641766515,180.54587063582335,46.41456468208821,135.8354353179118,-69.69692733915917,100.0,30.12691296880753,44.71043531791168,4,-56.0,-103.5,-211.52499389648438,-248.79998779296875,168.0,1,0.0520431765612952,2.625,1269.5,3.0689655172413794,1269.0,1.0,1259.5,0.0520431765612952 5371,2021-04-14,1287.0,1301.0,1287.0,1290.5,337882.0,-0.00771010023130303,-7.0,-0.14,69.70260223048328,68.34173309249934,-44.508959540350816,-86.55777925938287,-163.8534355108818,-235.40105141934282,26.922579800358527,14.0,47.741201781127074,74.52500000000009,-18.498186130664635,167.54818613066482,28.013406934667728,121.03659306533245,-45.75754187132725,83.33333333333334,12.990941988528817,46.51159306533234,4,-35.5,-91.5,-201.52499389648438,-238.79998779296875,186.5,2,0.06332556332556338,1.68,1297.0,2.625,1269.5,3.0689655172413794,1269.0,0.06332556332556338 5372,2021-04-15,1290.0,1301.5,1282.0,1292.0,338986.0,0.002331002331002363,-1.1666666666666667,0.5714285714285714,73.26923076923077,69.35083341978148,-38.37615960162066,-83.48112492884502,-160.3191783264051,-236.19087284962234,27.58108199452766,19.5,51.97613230652587,70.95000000000005,-24.565719290515517,166.4657192905156,23.192140354742378,118.70785964525771,-36.80603349706189,80.50847457627118,6.351909074965803,47.75785964525775,4,-35.5,-94.25,-200.875,-241.79998779296875,182.0,3,0.08759689922480618,-7.0,1287.0,1.68,1297.0,2.625,1269.5,0.08759689922480618 5373,2021-04-16,1310.0,1316.0,1293.0,1293.0,369709.0,0.015503875968992276,-1.7058823529411764,-8.5,78.69158878504673,70.52353718456881,-48.33058065868363,-97.57580073857253,-174.04321362274777,-253.84195708621974,28.113588094251508,26.0,51.91039325625775,84.02500000000009,-16.904613306060583,184.95461330606076,33.560193346969754,134.48980665303043,-47.14482679764956,88.9908256880734,7.157919320810905,50.46480665303031,4,-47.75,-97.0,-214.1999969482422,-261.79998779296875,178.5,4,0.06946564885496187,-1.1666666666666667,1290.0,-7.0,1287.0,1.68,1297.0,0.06946564885496187 5374,2021-04-19,1302.5,1322.0,1301.5,1313.0,347679.0,-0.005725190839694694,-2.28,-0.6176470588235294,75.33460803059273,70.59623730959346,-35.467898902372326,-83.1554837913377,-160.45066822529748,-244.0926425437924,28.513971125531345,20.5,55.481119953939015,69.42499999999995,-32.08791076822354,170.93791076822345,18.668544615888095,120.18145538411181,-29.0158614381196,66.66666666666666,-18.104274319109706,50.75645538411175,4,-37.25,-71.25,-201.0,-254.29998779296875,170.0,0,0.10940499040307095,-1.7058823529411764,1310.0,-1.1666666666666667,1290.0,-7.0,1287.0,0.10940499040307095 5375,2021-04-20,1302.5,1318.0,1290.0,1305.0,316062.0,0.0,-1.0363636363636364,0.23809523809523808,70.54794520547945,71.62486204568616,-30.701333831834063,-77.85354349685213,-154.40981630589545,-242.20370408521285,29.048585155019868,28.0,59.2318830273166,63.52500000000009,-39.80099153321271,166.8509915332129,11.86200423339369,115.18799576660649,-19.31268915049577,51.24999999999999,-31.08607933549451,51.66299576660642,4,-33.0,-67.25,-197.14999389648438,-254.29998779296875,189.5,1,0.11362763915547025,-2.28,1302.5,-1.7058823529411764,1310.0,-1.1666666666666667,1290.0,0.11362763915547025 5376,2021-04-21,1297.0,1301.5,1277.5,1298.0,361644.0,-0.004222648752399194,5.0,0.4,70.87155963302752,72.1197119551602,-13.096581336358668,-66.30182299480771,-142.88892038931,-234.77966953584473,29.396679231232824,25.0,59.55260546932345,52.02500000000009,-50.077360919172634,154.12736091917282,0.9738195404138423,103.07618045958634,25.0,43.82022471910113,-36.730105455568214,51.05118045958633,4,-14.75,-61.75,-183.375,-240.79998779296875,173.0,2,0.1295296838858906,-1.0363636363636364,1302.5,-2.28,1302.5,-1.7058823529411764,1310.0,0.1295296838858906 5377,2021-04-22,1307.5,1312.5,1288.0,1292.0,291615.0,0.008095605242868231,-1.0851063829787233,-15.5,71.26696832579185,72.22087812519294,-17.960481817181062,-70.45089576639111,-147.60544454092087,-243.22714337378807,30.2190744987495,24.5,58.429411907883605,56.200000000000045,-44.88329030533805,157.28329030533814,5.658354847330884,106.74164515266921,13.6099999999999,67.41573033707866,-10.85301848501362,50.54164515266906,4,-15.75,-72.25,-193.875,-251.29998779296875,162.5,3,0.1269598470363289,5.0,1297.0,-1.0363636363636364,1302.5,-2.28,1302.5,0.1269598470363289 5378,2021-04-23,1318.0,1323.0,1306.0,1307.5,283329.0,0.008030592734225683,-1.5185185185185186,0.6774193548387096,68.3291770573566,72.31415202777075,-23.220792774144,-72.95635285517983,-152.1774287950302,-251.52885397809064,31.176061346467776,17.0,63.80687722348762,59.25,-38.191210345983336,156.69121034598334,10.529394827008446,107.97060517299155,-40.5,89.01098901098901,11.586372132329913,48.720605172991654,4,-24.75,-82.25,-204.375,-261.79998779296875,153.5,4,0.11684370257966625,-1.0851063829787233,1307.5,5.0,1297.0,-1.0363636363636364,1302.5,0.11684370257966625 5379,2021-04-26,1299.5,1349.0,1299.0,1331.0,427117.0,-0.014036418816388507,-2.076923076923077,-3.0,61.32075471698113,71.03715941711002,-0.019858580110621915,-45.52810171807141,-127.58425845367901,-231.0914623477115,33.031874432630474,50.0,63.41329737989872,33.59999999999991,-52.586212110179076,119.7862121101789,-9.493106055089584,76.6931060550894,-21.089999999999918,30.76923076923077,-43.656198189364346,43.09310605508944,4,13.75,-50.75,-185.875,-243.29998779296875,188.5,0,0.1454405540592536,-1.5185185185185186,1318.0,-1.0851063829787233,1307.5,5.0,1297.0,0.1454405540592536 5380,2021-04-27,1387.5,1428.5,1361.5,1388.0,695917.0,0.06771835321277409,-1.5523809523809524,0.015873015873015872,84.00770712909441,72.62661551695568,-82.50912300810455,-122.68837118974716,-209.56793345262145,-316.4709983149944,35.459319270958865,129.0,63.47048746021892,110.72499999999991,20.686718667728655,200.76328133227116,65.70585933386428,155.74414066613554,-106.26639999999998,72.84768211920529,-6.546894597388331,45.01914066613565,4,-34.5,-99.0,-270.375,-327.79998779296875,75.0,1,0.0612612612612613,-2.076923076923077,1299.5,-1.5185185185185186,1318.0,-1.0851063829787233,1307.5,0.0612612612612613 5381,2021-04-28,1379.5,1388.0,1343.0,1388.0,533860.0,-0.005765765765765818,9.588235294117647,17.0,77.3972602739726,73.085285461927,-67.0602372160206,-107.02277398754404,-197.39032498572465,-305.29722939462863,36.50151820500829,45.0,65.19638001842532,94.375,-1.3597624264468777,190.10976242644688,46.50761878677645,142.24238121322355,-89.43041599999992,65.12455516014235,-12.0619346111569,47.86738121322346,4,-26.5,-91.0,-253.625,-317.54998779296875,97.5,2,0.08155128669807898,-1.5523809523809524,1387.5,-2.076923076923077,1299.5,-1.5185185185185186,1318.0,0.08155128669807898 5382,2021-04-29,1379.5,1412.5,1379.5,1392.0,545684.0,0.0,-4.28,1.4705882352941178,76.37231503579952,72.8275883786773,-59.26153703894374,-98.40332110948862,-192.93315575547444,-302.26049210653446,37.714910358607455,33.0,63.02412776476194,85.70000000000005,-11.280953094739516,182.6809530947396,37.209523452630265,134.19047654736983,-81.12459103999981,62.16216216216216,-12.20117716729608,48.490476547369816,4,-26.5,-91.0,-238.75,-317.54998779296875,90.5,3,0.06560347952156587,9.588235294117647,1379.5,-1.5523809523809524,1387.5,-2.076923076923077,1299.5,0.06560347952156587 5383,2021-05-03,1396.0,1404.0,1381.0,1382.5,392753.0,0.011960855382384894,-1.7878787878787878,-1.08,78.04878048780488,73.12916309614532,-69.59857253976747,-105.96260809781597,-205.2726404893208,-315.64807363747786,38.89991275254342,24.5,63.14896678642549,93.07500000000005,-6.404315490872705,192.5543154908728,43.335342254563784,142.8146577454363,-89.8171155775999,74.9034749034749,2.4589632571673974,49.73965774543634,5,-43.0,-107.5,-244.25,-334.04998779296875,69.5,0,0.05300859598853869,-4.28,1379.5,9.588235294117647,1379.5,-1.5523809523809524,1387.5,0.05300859598853869 5384,2021-05-04,1369.0,1403.0,1365.0,1399.5,449378.0,-0.0193409742120344,1.0266666666666666,-2.259259259259259,66.0,72.62383585109205,-35.95454362290184,-72.89448231298229,-174.21113508574945,-285.4055865846706,38.96219118376971,38.0,61.81531824762919,59.84999999999991,-39.816866161892676,159.5168661618925,10.016566919053503,109.68343308094632,-55.47808864294393,30.409356725146196,-36.957127954199976,49.83343308094634,5,-16.0,-80.5,-214.625,-307.04998779296875,77.5,1,0.074872169466764,-1.7878787878787878,1396.0,-4.28,1379.5,9.588235294117647,1379.5,0.074872169466764 5385,2021-05-05,1399.0,1408.5,1374.5,1375.0,389257.0,0.021913805697589384,-1.72,-0.7868852459016393,72.85714285714286,72.84445620932709,-56.79956931271363,-96.21032053440103,-199.70116865745058,-312.0994369649161,38.90798044272297,39.5,57.91413138810367,82.47499999999991,-20.986905015711272,185.9369050157111,30.74404749214432,134.2059525078555,-78.57940332436738,80.57553956834532,14.599669747101572,51.73095250785564,5,-40.75,-110.5,-245.0,-337.04998779296875,52.5,2,0.06361686919228027,1.0266666666666666,1369.0,-1.7878787878787878,1396.0,-4.28,1379.5,0.06361686919228027 5386,2021-05-06,1418.0,1418.0,1387.5,1401.0,401379.0,0.013581129378127166,2.588235294117647,0.7083333333333334,74.52107279693487,73.20602337278743,-63.50940407226358,-104.25233149050837,-214.08698131833535,-327.64285133882254,39.86046192996927,30.5,56.59629242903475,91.125,-9.258409721800717,191.50840972180072,40.933295139099755,141.31670486090024,-91.09463912490537,100.0,34.38096790472531,50.19170486090031,5,-54.25,-117.25,-264.25,-356.04998779296875,48.0,3,0.031382228490832054,-1.72,1399.0,1.0266666666666666,1369.0,-1.7878787878787878,1396.0,0.031382228490832054 5387,2021-05-07,1405.5,1424.5,1396.5,1420.0,396320.0,-0.008815232722143906,1.3829787234042554,-0.8529411764705882,68.83629191321499,73.2623694678828,-39.83530501163864,-84.59055648506705,-197.37752765606774,-311.98731861687247,40.89979877254612,28.0,58.04840538855592,71.32500000000005,-29.661333103498464,172.31133310349855,20.83183344825079,121.8181665517493,-72.49896077741096,68.0672268907563,5.1813123091807185,50.49316655174923,5,-41.75,-98.75,-240.0,-331.79998779296875,29.5,4,0.05087157595161873,2.588235294117647,1418.0,-1.72,1399.0,1.0266666666666666,1369.0,0.05087157595161873 5388,2021-05-10,1432.0,1434.0,1405.0,1411.5,260483.0,0.018854500177872602,1.3673469387755102,-1.4137931034482758,73.76146788990826,74.64467093154137,-54.159242295933154,-103.56258876889251,-217.83876437390813,-335.07380192701976,41.75137831374733,29.0,61.09751286759706,89.67499999999995,-15.391532805628003,194.7415328056279,37.141733597185976,142.20826640281393,-93.2690231307663,97.10144927536231,33.260610372161594,52.533266402813965,5,-43.5,-114.0,-266.5,-358.29998779296875,3.0,0,0.026536312849162025,1.3829787234042554,1405.5,2.588235294117647,1418.0,-1.72,1399.0,0.026536312849162025 5389,2021-05-11,1389.0,1417.5,1379.5,1417.5,411047.0,-0.0300279329608939,1.6666666666666667,-1.3902439024390243,63.70839936608558,72.38919229120705,3.208890745896042,-53.91517790491616,-169.43306200012785,-288.6042319155408,42.174762473869045,52.5,62.761919073111585,40.700000000000045,-60.44731310012685,141.84731310012694,-9.873656550063288,91.27365655006338,-42.64750128030505,24.369747899159663,-39.36744639797258,50.57365655006342,5,-0.5,-68.25,-223.5,-315.29998779296875,70.0,1,0.05507559395248385,1.3673469387755102,1432.0,1.3829787234042554,1405.5,2.588235294117647,1418.0,0.05507559395248385 5390,2021-05-12,1364.5,1399.0,1360.5,1391.0,413916.0,-0.017638588912886943,-1.2318840579710144,0.9298245614035088,60.08968609865471,70.46612849394953,26.935830469383745,-25.401300477031327,-140.1841667106412,-260.66206870521955,41.904547106123566,38.5,64.81219474545264,12.825000000000045,-85.5824638804147,111.2324638804148,-36.37873194020722,62.02873194020731,-11.13570117788072,5.442176870748299,-58.30220081664791,49.20373194020735,5,32.75,-43.25,-176.625,-271.04998779296875,100.5,2,0.06009527299377071,1.6666666666666667,1389.0,1.3673469387755102,1432.0,1.3829787234042554,1405.5,0.06009527299377071 5391,2021-05-17,1368.5,1377.0,1346.0,1364.5,675748.0,0.0029314767314034818,1.9523809523809523,-0.1509433962264151,59.298780487804876,68.5690690997279,23.704131539956734,-24.224463574203583,-139.53266354644188,-261.1457330205517,41.35417948636646,31.0,70.54277880820428,12.75,-81.02155892467954,106.52155892467954,-34.13577946233977,59.63577946233977,65.5,25.568181818181817,-36.1539591221248,46.885779462339734,5,21.5,-47.25,-176.875,-271.29998779296875,101.5,0,0.06065034709535988,-1.2318840579710144,1364.5,1.6666666666666667,1389.0,1.3673469387755102,1432.0,0.06065034709535988 5392,2021-05-18,1403.0,1417.5,1381.0,1381.0,348631.0,0.025210084033613356,-2.3181818181818183,5.5,62.07386363636364,66.79407833845664,-7.947610265477806,-52.51731541850427,-169.2389805812627,-291.93140453132287,41.315809795786265,49.0,62.82371643759484,41.59999999999991,-49.056436471389134,132.25643647138895,-3.7282182356946123,86.92821823569443,29.24000000000001,64.77272727272727,6.233832909821643,45.32821823569453,5,-13.0,-77.5,-211.375,-305.79998779296875,87.5,1,0.04490377761938702,1.9523809523809523,1368.5,-1.2318840579710144,1364.5,1.6666666666666667,1389.0,0.04490377761938702 5393,2021-05-19,1401.0,1410.5,1380.0,1390.0,359869.0,-0.0014255167498218313,1.0333333333333334,0.5,65.12667660208643,66.69704240535513,-5.770614991020466,-45.69297202640064,-162.3858213930414,-286.36982863414414,40.94573243934975,30.5,58.99995622798315,35.049999999999955,-53.86207957720762,123.96207957720753,-9.40603978860372,79.50603978860363,29.51520000000005,76.92307692307693,14.257180268829266,44.45603978860373,5,-11.0,-62.75,-209.375,-303.79998779296875,85.0,2,0.024268379728765277,-2.3181818181818183,1403.0,1.9523809523809523,1368.5,-1.2318840579710144,1364.5,0.024268379728765277 5394,2021-05-20,1445.0,1455.0,1410.0,1410.0,445383.0,0.03140613847251972,-1.5714285714285714,3.1818181818181817,59.86277873070326,65.25322416908406,-42.30512732522129,-82.7104590569495,-200.840721928623,-326.65036150061565,40.69546690371618,54.0,56.87261248542495,71.92499999999995,-18.405547959943988,162.2555479599439,26.759726020027983,117.09027397997193,-99.0,90.82568807339449,28.231263916047965,45.165273979971985,5,-44.5,-86.75,-249.375,-343.79998779296875,39.5,3,-0.00692041522491349,1.0333333333333334,1401.0,-2.3181818181818183,1403.0,1.9523809523809523,1368.5,-0.00692041522491349 5395,2021-05-21,1450.5,1463.5,1442.5,1447.5,324019.0,0.0038062283737023694,-2.230769230769231,0.08571428571428572,62.28373702422146,63.89352019433814,-44.40082656038226,-80.69124693245476,-199.9887445834695,-328.77629723722384,41.077596720189206,21.0,52.71006215149487,70.02500000000009,-20.210641808758282,160.26064180875846,24.907179095620904,115.14282090437928,-102.31999999999994,88.93617021276596,25.560419543192317,45.117820904379194,5,-45.75,-87.0,-246.75,-347.29998779296875,26.5,4,0.00586004825922104,-1.5714285714285714,1445.0,1.0333333333333334,1401.0,-2.3181818181818183,1403.0,0.00586004825922104 5396,2021-05-25,1465.0,1481.0,1451.0,1452.5,292536.0,0.009996552912788781,-2.870967741935484,4.166666666666667,64.08566721581549,63.36567300573819,-57.58883964138522,-86.38898594259967,-207.3053862605709,-339.52818763484174,42.18778556389764,30.5,54.50882840996064,76.125,-12.658518503727919,164.90851850372792,31.73324074813604,120.51675925186396,-112.20719999999983,84.15841584158416,19.776985299350258,44.39175925186391,5,-51.5,-85.75,-247.75,-351.29998779296875,-2.5,1,0.0,-2.230769230769231,1450.5,-1.5714285714285714,1445.0,1.0333333333333334,1401.0,0.0 5397,2021-05-26,1473.5,1481.5,1460.5,1468.0,187945.0,0.005802047781569897,-1.048780487804878,0.44,63.11336717428088,62.18255070400182,-61.94257917057098,-86.23642032490807,-208.61693631575372,-344.40017233155663,43.07746431153458,21.0,52.08430318169849,76.32500000000005,-11.45899026801817,164.10899026801826,32.433004865990824,120.21699513400927,-113.01476799999978,92.11822660098522,27.867004562576113,43.89199513400914,5,-59.75,-94.0,-250.0,-357.79998779296875,10.5,2,-0.002375296912114022,-2.870967741935484,1465.0,-2.230769230769231,1450.5,-1.5714285714285714,1445.0,-0.002375296912114022 5398,2021-05-27,1472.0,1486.0,1461.5,1478.5,390033.0,-0.001017984390906057,1.2790697674418605,-1.1818181818181819,69.07407407407408,62.7787367826672,-60.53811163428759,-76.53137703559514,-201.07110411966437,-339.09235921431696,43.78082050803697,24.5,47.23077738960205,67.125,-18.404850129443503,152.6548501294435,24.360074935278362,109.88992506472164,-101.83358655999973,81.57894736842105,12.508000633835096,42.76492506472173,5,-56.0,-90.25,-246.875,-348.75,21.5,3,0.012567934782608647,-1.048780487804878,1473.5,-2.870967741935484,1465.0,-2.230769230769231,1450.5,0.012567934782608647 5399,2021-05-28,1488.5,1493.0,1461.0,1472.0,249499.0,0.011209239130434812,1.5098039215686274,-2.5384615384615383,67.44639376218323,63.59614874528148,-68.66009617867712,-82.36907971043365,-211.53126772999667,-351.76969534659906,43.98638537002595,32.0,45.77241538034582,74.17499999999995,-3.7603814657873045,152.1103814657872,35.20730926710644,113.14269073289347,-106.75022790399976,91.0891089108911,22.503753203552648,38.967690732893594,5,-69.0,-103.25,-250.875,-349.8999938964844,13.0,4,-0.001679543164259334,1.2790697674418605,1472.0,-1.048780487804878,1473.5,-2.870967741935484,1465.0,-0.001679543164259334 5400,2021-05-31,1472.5,1492.0,1472.5,1491.5,339747.0,-0.010749076251259648,-1.0526315789473684,-1.1515151515151516,60.74950690335306,63.75734056923128,-39.92807912898661,-62.89947515286485,-189.82684672513915,-332.1609337469731,42.97786380923227,19.5,39.8348333743038,53.924999999999955,-27.06185728338187,134.91185728338178,13.431571358309156,94.41842864169075,-77.40020055551986,51.19047619047619,-12.866724911326543,40.49342864169089,5,-36.0,-87.25,-224.25,-319.5,46.5,0,0.008149405772495788,1.5098039215686274,1488.5,1.2790697674418605,1472.0,-1.048780487804878,1473.5,0.008149405772495788 5401,2021-06-01,1492.0,1492.0,1473.0,1473.0,286020.0,0.013242784380305572,1.0,-1.0,66.60268714011517,64.26054318075923,-44.77597516118021,-77.51326152416232,-202.77853343574475,-347.69457080473285,42.68627203262632,19.5,40.36234931776016,67.79999999999995,-17.283488409957272,152.88348840995718,25.25825579502134,110.34174420497857,-85.15217648885755,96.92307692307692,31.99450807163238,42.54174420497858,6,-55.5,-106.75,-239.625,-331.29998779296875,26.0,1,-0.010053619302949013,-1.0526315789473684,1472.5,1.5098039215686274,1488.5,1.2790697674418605,1472.0,-0.010053619302949013 5402,2021-06-02,1470.0,1490.5,1468.5,1487.0,451667.0,-0.014745308310991967,-1.2,-0.8947368421052632,57.421875,63.40445411386074,-13.71481777092822,-51.00041275044032,-174.463682757706,-322.5104404586941,41.97465826314476,23.5,43.938513624432744,41.27500000000009,-43.42414248001228,125.97414248001246,-1.0745712400062075,83.62457124000639,-52.813915310194716,28.125,-31.381711555145074,42.349571240006235,6,-18.5,-79.5,-211.25,-308.75,30.0,2,-0.005102040816326481,1.0,1492.0,-1.0526315789473684,1472.5,1.5098039215686274,1488.5,-0.005102040816326481 5403,2021-06-03,1470.0,1483.5,1458.0,1472.5,234331.0,0.0,1.0816326530612246,0.14705882352941177,69.01408450704226,64.4212658667873,-3.2384204448119362,-47.61343095740608,-168.4377265126459,-318.61538037179344,41.05082188490425,25.5,48.3559708629391,37.575000000000045,-47.56901113164872,122.71901113164881,-4.997005565824338,80.14700556582443,-43.71624547297142,34.285714285714285,-28.440132069204786,42.572005565824355,6,-2.25,-74.0,-206.5,-308.75,49.5,3,0.00952380952380949,-1.2,1470.0,1.0,1492.0,-1.0526315789473684,1472.5,0.00952380952380949 5404,2021-06-04,1471.5,1486.0,1468.5,1471.0,243530.0,0.0010204081632652073,-5.363636363636363,-0.2,78.15789473684211,66.18506116818958,-0.6527248640870766,-43.258547797626306,-163.4154808405185,-315.90061291048664,40.753714926178844,17.5,49.34338953081533,33.950000000000045,-47.3732018424148,115.27320184241489,-6.711600921207264,74.61160092120735,-37.2102960162149,39.705882352941174,-29.015707227230394,40.66160092120741,6,0.5,-75.5,-207.0,-309.75,69.0,4,0.014950730547060864,1.0816326530612246,1470.0,-1.2,1470.0,1.0,1492.0,0.014950730547060864 5405,2021-06-07,1488.0,1492.5,1467.0,1472.5,289737.0,0.011213047910295648,1.0816326530612246,31.0,79.50617283950618,67.89845068193299,-12.598850410782916,-55.59964201801222,-173.84073925636358,-327.9289523120376,40.40263222824371,25.5,50.34378986763886,46.0,-36.17695925006228,128.17695925006228,4.911520374968859,87.08847962503114,-46.66506049426903,86.95652173913044,12.248539853646818,41.088479625031084,6,-12.5,-70.0,-207.0,-313.25,56.0,0,0.009072580645161255,-5.363636363636363,1471.5,1.0816326530612246,1470.0,-1.2,1470.0,0.009072580645161255 5406,2021-06-08,1462.5,1481.5,1461.5,1479.0,69902.0,-0.017137096774193505,-1.162162162162162,-1.064516129032258,65.37467700258398,68.14970732952223,13.97930422759373,-28.032098095194215,-142.1952774799447,-298.2581688219966,39.78645462009651,26.5,50.502605853995874,18.27500000000009,-63.57497508283109,100.12497508283127,-22.649987541415385,59.19998754141557,-14.965253234956663,13.043478260869565,-60.32203472566289,40.92498754141556,6,13.0,-44.5,-141.75,-248.0,93.5,1,0.03863247863247854,1.0816326530612246,1488.0,-5.363636363636363,1471.5,1.0816326530612246,1470.0,0.03863247863247854 5407,2021-06-09,1477.0,1482.5,1471.0,1477.0,199342.0,0.009914529914530013,1.0909090909090908,-0.0,68.44660194174757,68.07998820370817,0.031279571189543276,-38.8950154700849,-150.38357001197005,-308.42080804977127,39.04383235562712,20.0,49.91702235203911,29.200000000000045,-51.76938992774126,110.16938992774135,-11.284694963870606,69.6846949638707,-24.009422846761936,55.072463768115945,-17.10596367559267,40.48469496387068,6,-1.5,-57.5,-156.25,-249.5,82.5,2,0.02775897088693302,-1.162162162162162,1462.5,1.0816326530612246,1488.0,-5.363636363636363,1471.5,0.02775897088693302 5408,2021-06-10,1470.0,1483.5,1456.0,1482.0,236689.0,-0.004739336492891044,2.6666666666666665,-100.0,57.39644970414201,66.96332775281469,7.507207840821366,-30.46409303737073,-136.63621436726385,-296.95717095276655,37.84699698938232,27.5,47.22761214895013,20.299999999999955,-60.89139181754831,101.49139181754822,-20.295695908774178,60.89569590877409,23.0,38.35616438356164,-30.163784857931283,40.595695908774104,6,4.25,-50.5,-149.25,-222.75,57.5,3,0.020408163265306145,1.0909090909090908,1477.0,-1.162162162162162,1462.5,1.0816326530612246,1488.0,0.020408163265306145 5409,2021-06-11,1465.5,1507.0,1458.0,1487.0,495396.0,-0.003061224489795955,-1.6849315068493151,1.7916666666666667,54.46428571428571,66.26496984291832,9.388900411624718,-21.016580002563614,-124.89905924518212,-288.0095133329278,37.88409308385654,49.0,44.20018505990856,11.974999999999909,-64.23072916718434,88.18072916718415,-26.127864583592327,50.077864583592145,-9.5,18.627450980392158,-45.355656993593556,38.10286458359213,6,16.0,-39.0,-144.75,-211.5,28.5,4,0.0368474923234392,2.6666666666666665,1470.0,1.0909090909090908,1477.0,-1.162162162162162,1462.5,0.0368474923234392 5410,2021-06-14,1446.5,1473.0,1444.0,1472.5,501650.0,-0.012964858410098978,1.1481481481481481,1.2093023255813953,44.63768115942028,63.82441362284112,27.170182501306954,4.681668705643915,-99.16868325696646,-264.61920271323106,38.4241253043936,29.0,39.06189827901858,-11.125,-74.98741378733166,52.73741378733166,-43.05620689366583,20.80620689366583,60.5,3.968253968253968,-55.08908370636534,31.931206893665802,6,29.0,-20.0,-125.75,-192.5,62.0,0,0.06498444521258206,-1.6849315068493151,1465.5,2.6666666666666665,1470.0,1.0909090909090908,1477.0,0.06498444521258206 5411,2021-06-15,1451.5,1459.0,1445.0,1452.0,378315.0,0.003456619426201124,-1.0740740740740742,0.019230769230769232,43.49112426035503,62.27655242954722,17.680383260523058,6.554707850093791,-98.61155270554946,-264.8758209342866,39.51590317540003,14.0,33.32612597240404,-10.275000000000091,-58.66429307417161,38.11429307417143,-34.469646537085964,13.919646537085782,55.5,11.904761904761903,-41.19552468640479,24.1946465370858,6,24.0,-25.0,-128.125,-197.5,65.0,1,0.06372717878057177,1.1481481481481481,1446.5,-1.6849315068493151,1465.5,2.6666666666666665,1470.0,0.06372717878057177 5412,2021-06-16,1466.0,1469.0,1441.5,1450.0,280651.0,0.009989665862900399,1.5,-32.0,48.35164835164836,59.98072619005902,2.853376624265593,-3.1447227637115702,-107.06180840641218,-274.6628317259235,39.935511875289805,27.5,31.057209308683923,1.0750000000000455,-38.626882495566406,40.7768824955665,-18.775941247783294,20.925941247783385,39.74000000000001,37.404580152671755,-11.593783674814333,19.85094124778325,6,8.25,-39.5,-133.75,-212.0,58.0,2,0.06139154160982274,-1.0740740740740742,1451.5,1.1481481481481481,1446.5,-1.6849315068493151,1465.5,0.06139154160982274 5413,2021-06-17,1435.0,1461.0,1430.5,1461.0,413531.0,-0.02114597544338337,1.3461538461538463,-1.625,36.386768447837156,55.33948993572514,31.700123660247073,32.18311986879462,-70.48933860189254,-238.83317070315888,40.22832330350308,35.5,24.29248559114012,-31.625,-61.49643504397659,-1.7535649560234106,-46.56071752198841,-16.68928247801159,68.17039999999997,5.88235294117647,-36.23067382773869,14.935717521988312,6,33.75,-8.5,-99.75,-181.0,99.5,3,0.08675958188153321,1.5,1466.0,-1.0740740740740742,1451.5,1.1481481481481481,1446.5,0.08675958188153321 5414,2021-06-18,1435.0,1462.0,1430.0,1436.0,694509.0,0.0,-4.818181818181818,0.038461538461538464,39.61218836565098,50.90682499418567,29.031036544902918,33.09218599877431,-65.80135209554919,-234.12053674433741,39.78504025002555,32.0,21.823343448539163,-31.125,-62.80078354461739,0.5507835446173885,-46.962891772308694,-15.287108227691306,63.810175999999956,11.627906976744185,-28.12500709448129,15.837891772308748,6,33.5,-8.5,-81.75,-178.25,87.5,4,0.06445993031358888,1.3461538461538463,1435.0,1.5,1466.0,-1.0740740740740742,1451.5,0.06445993031358888 5415,2021-06-21,1459.0,1460.5,1426.5,1431.5,239687.0,0.01672473867595814,1.2295081967213115,-27.5,41.08108108108108,48.207536558463126,0.5417524887113814,10.289166237503196,-84.96349281372363,-253.1630190200317,39.12746806005279,34.0,17.052479992983535,-7.5499999999999545,-38.56425818126036,23.464258181260448,-23.05712909063027,7.95712909063036,34.305361919999996,76.47058823529412,42.13381439336129,15.507129090630244,6,7.75,-32.5,-104.375,-202.25,58.0,0,0.0239890335846471,-4.818181818181818,1435.0,1.3461538461538463,1435.0,1.5,1466.0,0.0239890335846471 5416,2021-06-22,1465.0,1474.0,1453.0,1461.0,253369.0,0.004112405757368043,-1.1,0.14545454545454545,48.5207100591716,45.99354857151023,-5.661719228729908,4.520958110660786,-84.65053102489082,-254.0627995692164,38.31928868485227,21.0,10.426487786397274,-1.5499999999999545,-32.56425818126036,29.464258181260448,-17.05712909063027,13.95712909063036,21.624825727999905,81.05263157894737,44.032784651398785,15.507129090630244,6,1.75,-38.5,-105.75,-203.0,52.5,1,0.029692832764505184,1.2295081967213115,1459.0,-4.818181818181818,1435.0,1.3461538461538463,1435.0,0.029692832764505184 5417,2021-06-23,1470.0,1493.0,1469.0,1474.0,220958.0,0.0034129692832765013,-7.0,-1.0,50.0,45.17172082660558,-13.141008595411222,-0.7954822886667898,-84.71284837601047,-253.90727494982048,37.64171230506918,28.0,1.492042153469356,3.625,-27.26338139609652,34.51338139609652,-11.81919069804826,19.06919069804826,-43.5,65.41353383458647,26.889210280141597,15.444190698048283,6,-3.25,-26.5,-114.375,-208.0,32.0,2,0.031632653061224536,-1.1,1465.0,1.2295081967213115,1459.0,-4.818181818181818,1435.0,0.031632653061224536 5418,2021-06-24,1490.5,1492.0,1468.0,1472.0,265477.0,0.0139455782312925,1.2325581395348837,-4.625,54.92227979274612,45.22260905754562,-34.00306173128888,-20.910539745447295,-100.24140986663815,-269.1696195693362,36.84052870801441,24.0,-1.6212759313300467,23.200000000000045,-9.455135809615058,55.85513580961515,6.87243209519238,39.52756790480771,-62.67000000000007,96.2406015037594,55.47536327726133,16.327567904807587,6,-30.75,-47.0,-132.75,-228.5,37.5,3,0.022475679302247586,-7.0,1470.0,-1.1,1465.0,1.2295081967213115,1459.0,0.022475679302247586 5419,2021-06-25,1486.0,1497.5,1477.5,1488.0,192853.0,-0.0030191211003018914,-1.105263157894737,-0.10810810810810811,49.447513812154696,45.75703490784944,-29.378827205191783,-17.504923119446175,-90.73588041839162,-259.0121662886813,35.94031841531422,20.0,-7.122305373749441,18.825000000000045,-13.50597748709015,51.15597748709024,2.659511256455062,34.99048874354503,-56.86660000000006,83.80281690140845,46.86126378061636,16.165488743545048,6,-24.0,-27.5,-121.875,-224.0,20.0,4,0.03263795423956939,1.2325581395348837,1490.5,-7.0,1470.0,-1.1,1465.0,0.03263795423956939 5420,2021-06-28,1484.5,1494.5,1474.5,1491.5,272053.0,-0.0010094212651413637,2.076923076923077,3.5,57.00636942675159,47.25872881522683,-24.49787902083426,-15.873669462553607,-85.03112075752847,-251.78683907838263,34.93188409866213,20.0,-9.165340134584312,16.72499999999991,-16.456280391639893,49.90628039163971,0.13435980417989413,33.315640195819924,-52.631935999999996,70.78651685393258,29.54879221798293,16.59064019581993,6,-22.5,-17.75,-105.125,-212.0,13.5,0,0.02559784439205126,-1.105263157894737,1486.0,1.2325581395348837,1490.5,-7.0,1470.0,0.02559784439205126 5421,2021-06-29,1477.0,1486.0,1467.0,1479.0,466294.0,-0.005052206130010117,1.375,0.2857142857142857,50.0,47.44187899837702,-14.528094174061835,-10.071417452679952,-73.00443950538192,-238.50548417816162,33.72050722114385,19.0,-10.507701070387839,9.974999999999909,-21.536860757953036,41.486860757952854,-5.780930378976564,25.73093037897638,-42.506658560000005,32.78688524590164,-6.424033230988947,15.755930378976519,6,-15.0,-10.25,-92.875,-200.25,28.0,1,0.02708192281652,2.076923076923077,1484.5,-1.105263157894737,1486.0,1.2325581395348837,1490.5,0.02708192281652 5422,2021-06-30,1462.5,1481.5,1458.5,1475.0,480431.0,-0.009817197020988488,-1.2439024390243902,6.25,47.61904761904762,48.68991001740041,-0.6445628011015287,4.045296407439309,-54.149632921979446,-218.58506273693865,32.4961520879836,23.0,-8.641460430841107,-4.150000000000091,-35.69128455828195,27.391284558281768,-19.92064227914102,11.620642279140839,-25.48639221760004,10.256410256410255,-27.86208164504572,15.770642279140962,6,-0.5,4.25,-66.125,-177.0,40.0,2,0.037606837606837695,1.375,1477.0,2.076923076923077,1484.5,-1.105263157894737,1486.0,0.037606837606837695 5423,2021-07-01,1484.0,1489.5,1465.0,1465.0,329439.0,0.014700854700854693,-1.5789473684210527,-1.52,55.30085959885387,50.43309570997851,-16.16263283704552,-17.23576794227847,-71.59996620405923,-234.7943537305723,31.7973963383836,27.0,-6.213932936405399,16.65000000000009,-15.812285809960485,49.11228580996067,0.4188570950198027,32.88114290498038,-44.56693652889612,65.38461538461539,23.776149122775465,16.231142904980302,7,-22.0,-17.25,-87.375,-198.25,2.0,3,0.0121293800539084,-1.2439024390243902,1462.5,1.375,1477.0,2.076923076923077,1484.5,0.0121293800539084 5424,2021-07-02,1493.5,1496.0,1485.5,1485.5,331884.0,0.006401617250673786,-1.625,0.42105263157894735,64.24242424242425,53.00657828346108,-18.4298326886003,-26.354272815460945,-76.61462889283757,-239.00646040592983,31.082602031212613,12.0,-5.477030770244028,25.049999999999955,-9.43248983572289,59.5324898357228,7.808755082138532,42.29124491786138,-51.74425906774036,93.33333333333333,45.02361411165589,17.241244917861444,7,-18.25,-26.75,-94.625,-205.5,-11.5,4,0.023100100435219373,-1.5789473684210527,1484.0,-1.2439024390243902,1462.5,1.375,1477.0,0.023100100435219373 5425,2021-07-05,1501.5,1506.0,1488.5,1493.5,226464.0,0.005356545028456727,1.0588235294117647,1.0,64.88095238095238,54.82438298588117,-22.090242413354872,-35.09011836816103,-79.94385294375752,-241.70618305210837,30.300706818840993,17.5,1.0432145646193476,32.375,-4.184792409971578,68.93479240997158,14.09510379501421,50.65489620498579,-57.51448870503077,90.52631578947368,36.057917315349314,18.279896204985754,7,-19.25,-34.75,-99.125,-200.0,-13.0,0,0.0029970029970030065,-1.625,1493.5,-1.5789473684210527,1484.0,-1.2439024390243902,1462.5,0.0029970029970030065 5426,2021-07-06,1519.0,1531.0,1500.0,1503.0,254173.0,0.011655011655011593,-1.8181818181818181,2.0,65.49707602339181,56.5462803218136,-34.782559576803806,-50.74180814393321,-92.29611561776505,-253.79025246127958,29.995887034902125,31.0,7.602578548931433,47.049999999999955,4.4182846005192005,89.68171539948071,25.734142300259464,68.36585769974045,-71.29361938272882,83.44827586206897,25.71345397384006,21.315857699740427,7,-24.25,-40.25,-108.125,-202.25,-25.5,1,-0.01382488479262678,1.0588235294117647,1501.5,-1.625,1493.5,-1.5789473684210527,1484.0,-0.01382488479262678 5427,2021-07-07,1518.0,1540.5,1517.5,1528.5,378788.0,-0.0006583278472679366,-3.0,-0.65625,79.43262411347519,59.26965191300571,-29.343506734668154,-49.02630366612857,-86.39236135840906,-247.56466045546313,29.731650158537636,23.0,12.603533010797491,44.0,-3.337533789486315,91.33753378948632,20.331233105256842,67.66876689474316,-63.63012983211047,70.19867549668875,5.660941132468579,23.668766894743197,7,-18.5,-34.5,-107.125,-197.25,3.0,2,-0.008563899868247682,-1.8181818181818181,1519.0,1.0588235294117647,1501.5,-1.625,1493.5,-0.008563899868247682 5428,2021-07-08,1500.0,1532.5,1486.5,1518.0,411572.0,-0.011857707509881465,-1.0444444444444445,1.7142857142857142,70.44025157232704,61.60217833080264,-11.012274583612225,-30.21255469464313,-63.93516205326591,-224.43858777556784,29.646743741775104,46.0,15.352687963277276,24.5,-24.185889018085163,73.18588901808516,0.15705549095741844,48.84294450904258,-37.01711684889938,26.36363636363636,-43.01343263915648,24.34294450904256,7,-0.5,-16.5,-79.0,-179.25,31.0,3,0.0016666666666667052,-3.0,1518.0,-1.8181818181818181,1519.0,1.0588235294117647,1501.5,0.0016666666666667052 5429,2021-07-09,1519.5,1523.0,1501.0,1501.0,258250.0,0.0129999999999999,-1.3783783783783783,-1.0277777777777777,69.57928802588997,62.99916928626245,-28.229164287432923,-47.91627476841404,-78.06307170991772,-238.51934545490485,28.967579791508456,23.0,18.189351150788525,41.299999999999955,-10.912521184373873,93.51252118437378,15.193739407812927,67.40626059218698,-48.76540516400951,61.111111111111114,-7.064283035055965,26.106260592186917,7,-20.0,-36.0,-87.625,-198.75,36.5,4,-0.022046725896676556,-1.0444444444444445,1500.0,-3.0,1518.0,-1.8181818181818181,1519.0,-0.022046725896676556 5430,2021-07-12,1540.5,1540.5,1515.5,1522.5,280296.0,0.01382033563672258,1.7777777777777777,0.972972972972973,72.27138643067846,65.47376777856006,-45.20385741556083,-64.83718910451216,-96.17313572305238,-254.52972359178466,29.088376843724127,25.0,19.059228007393813,57.59999999999991,0.690468840010908,114.50953115998891,29.14523442000541,86.05476557999441,-62.788864647608534,100.0,32.07156062949991,28.45476557999454,7,-41.0,-57.0,-106.5,-219.75,57.5,0,-0.03797468354430378,-1.3783783783783783,1519.5,-1.0444444444444445,1500.0,-3.0,1518.0,-0.03797468354430378 5431,2021-07-13,1544.0,1553.0,1535.0,1545.0,254726.0,0.002271989613761738,1.1176470588235294,-0.05555555555555555,72.02380952380952,68.18540799020028,-42.68972060229294,-64.35133138049741,-96.42504184193535,-253.8951883986706,29.330957788560685,18.0,21.87560405405975,56.47499999999991,-4.574138965498605,117.52413896549842,25.950430517250652,86.99956948274917,-60.00997818284759,86.46616541353383,17.466974218439802,30.524569482749207,7,-35.0,-54.25,-97.25,-223.25,56.5,1,-0.035945595854922296,1.7777777777777777,1540.5,-1.3783783783783783,1519.5,-1.0444444444444445,1500.0,-0.035945595854922296 5432,2021-07-14,1556.0,1558.5,1539.0,1545.0,200173.0,0.007772020725388629,1.4375,-11.0,70.53291536050156,69.87785863038334,-44.736486517638696,-73.00610527793742,-104.97053825280864,-261.55309628075383,29.36933366710781,19.5,23.91342575727367,63.97499999999991,-3.3400292126686963,131.29002921266851,30.317485393665493,97.63251460633433,-63.72878080090595,96.52777777777779,29.694919538326104,33.65751460633435,7,-34.0,-63.5,-109.25,-235.25,23.5,2,-0.040167095115681284,1.1176470588235294,1544.0,1.7777777777777777,1540.5,-1.3783783783783783,1519.5,-0.040167095115681284 5433,2021-07-15,1559.5,1577.0,1550.5,1552.5,282975.0,0.0022493573264781297,-3.8181818181818183,0.6363636363636364,73.18611987381703,70.87160258942698,-40.67830479172653,-70.30522702828716,-105.43606567540428,-260.9339787338117,30.095915280243133,26.5,28.36736268905247,61.25,-6.882610632403384,129.38261063240338,27.18369468379842,95.31630531620158,-57.95675148877922,76.97368421052632,11.779831313086063,34.06630531620167,7,-27.75,-57.75,-112.0,-238.75,18.0,3,-0.024687399807630683,1.4375,1556.0,1.1176470588235294,1544.0,1.7777777777777777,1540.5,-0.024687399807630683 5434,2021-07-16,1527.5,1557.0,1512.5,1551.5,306180.0,-0.020519397242706017,1.542857142857143,-3.4285714285714284,61.37566137566138,70.48212581106132,-3.7416914092577827,-32.696404756203265,-69.8404477730794,-224.89525293599877,30.216267541873222,47.0,34.156776171342244,24.625,-37.743915165770886,86.99391516577089,-6.559457582885443,55.80945758288544,49.5,23.25581395348837,-39.52741082197347,31.18445758288546,7,4.25,-25.75,-80.625,-206.75,63.0,4,0.0022913256955809924,-3.8181818181818183,1559.5,1.4375,1556.0,1.1176470588235294,1544.0,0.0022913256955809924 5435,2021-07-19,1494.0,1525.0,1490.0,1521.5,291348.0,-0.02193126022913261,1.0289855072463767,1.1458333333333333,53.95348837209302,69.19950496091701,31.94154796251587,3.7525463330514413,-34.02710657852549,-187.50234248758193,30.219952479570612,37.5,36.358097959332554,-10.625,-69.686854285035,48.436854285035,-40.15592714251761,18.905927142517612,83.0,4.597701149425287,-59.419534804050116,29.53092714251755,7,37.75,7.75,-40.0,-166.25,86.5,0,0.041499330655957234,1.542857142857143,1527.5,-3.8181818181818183,1559.5,1.4375,1556.0,0.041499330655957234 5436,2021-07-20,1508.5,1515.0,1483.5,1502.0,256019.0,0.00970548862115117,2.230769230769231,-0.23636363636363636,60.697674418604656,67.11784388370917,17.651761358886006,-7.717108404589453,-46.61009853389146,-198.08938011748296,29.732292913670655,31.5,36.65259106892495,1.7000000000000455,-54.34453116667123,57.74453116667132,-26.322265583335593,29.722265583335684,65.01999999999998,26.737967914438503,-42.25876601598077,28.022265583335674,7,21.75,-6.75,-57.5,-180.75,76.5,1,0.0593304607225722,1.0289855072463767,1494.0,1.542857142857143,1527.5,-3.8181818181818183,1559.5,0.0593304607225722 5437,2021-07-21,1516.5,1524.5,1508.0,1510.0,161634.0,0.005303281405369509,-2.142857142857143,1.0,58.06451612903226,65.74276216778753,10.523241497272465,-12.706284562041674,-52.15763122344288,-202.26581160678643,28.800879798848445,16.5,36.50640329107091,7.375,-46.03786558998786,60.78786558998786,-19.331432794994043,34.08143279499404,51.618799999999965,35.294117647058826,-32.74843024555342,26.70643279499396,7,13.75,-14.75,-65.5,-188.75,50.0,2,0.055390702274975334,2.230769230769231,1508.5,1.0289855072463767,1494.0,1.542857142857143,1527.5,0.055390702274975334 5438,2021-07-22,1524.0,1524.5,1505.0,1521.5,191540.0,0.004945598417408492,10.142857142857142,0.38461538461538464,57.64411027568923,64.41663130665412,7.5831039142726695,-18.51725593293031,-57.92175360361534,-205.14927522112384,27.832799737326674,19.5,35.101798260771375,13.200000000000045,-39.85349832214956,66.25349832214965,-13.326749161074758,39.72674916107485,39.04167200000006,55.10204081632652,-9.338985920212309,26.52674916107483,7,6.25,-22.25,-73.625,-184.0,65.0,3,0.036417322834645605,-2.142857142857143,1516.5,2.230769230769231,1508.5,1.0289855072463767,1494.0,0.036417322834645605 5439,2021-07-23,1534.5,1538.0,1507.5,1518.5,183875.0,0.006889763779527547,1.6521739130434783,6.4,58.168316831683164,62.849623573432424,-0.6318283150517345,-26.559158657826174,-65.14184442301189,-211.05255104829075,26.81105457008705,30.5,32.141327591099525,21.27500000000009,-31.4382011829598,73.98820118295998,-5.081600591479855,47.63160059148004,23.76917168,93.57798165137615,31.096647358408532,26.356600591479896,7,-4.25,-32.75,-86.875,-188.5,77.5,4,0.02802215705441502,10.142857142857142,1524.0,-2.142857142857143,1516.5,2.230769230769231,1508.5,0.02802215705441502 5440,2021-07-26,1522.5,1544.0,1519.0,1534.5,185244.0,-0.00782013685239491,-1.631578947368421,-0.75,50.890585241730285,60.50148754209028,9.550718215916731,-12.191384981583724,-49.14392260177692,-194.7184466691981,25.96839996581294,25.0,31.412784837130403,7.375,-43.692421894542576,58.442421894542576,-18.158710947271175,32.908710947271175,31.28302137919991,64.46280991735537,4.442241307583686,25.53371094727128,7,7.75,-20.75,-75.0,-168.0,82.5,0,0.044663382594417156,1.6521739130434783,1534.5,10.142857142857142,1524.0,-2.142857142857143,1516.5,0.044663382594417156 5441,2021-07-27,1517.0,1526.0,1501.0,1518.5,271779.0,-0.003612479474548458,2.0303030303030303,0.125,49.75124378109453,58.192412922156166,12.089318976430832,-3.7323971078035356,-39.756434458092826,-184.99207745354033,25.25743755581432,25.0,29.432723849402464,-0.125,-47.93479309511099,47.68479309511099,-24.02989654755538,23.77989654755538,32.56604009644798,37.2093023255814,-20.634678064985877,23.904896547555495,7,13.25,-2.0,-70.375,-159.75,89.5,1,0.041858932102834645,-1.631578947368421,1522.5,1.6521739130434783,1534.5,10.142857142857142,1524.0,0.041858932102834645 5442,2021-07-28,1517.5,1526.0,1502.0,1511.0,261805.0,0.0003295978905735186,1.0425531914893618,-4.333333333333333,54.76839237057221,56.14599875512896,6.206447665356791,0.1047020135101775,-37.395192964467924,-181.39553246320838,24.974486026286534,24.0,24.806616840031666,-2.375,-42.69591660413175,37.94591660413175,-22.535458302065763,17.785458302065763,28.10207769066119,38.372093023255815,-22.48508113498857,20.160458302065823,7,2.75,0.25,-70.875,-159.75,130.0,2,0.04448105436573302,2.0303030303030303,1517.0,-1.631578947368421,1522.5,1.6521739130434783,1534.5,0.04448105436573302 5443,2021-07-29,1502.0,1552.0,1472.5,1528.5,591248.0,-0.010214168039538674,1.163265306122449,-4.076923076923077,45.12534818941504,54.3404084011016,14.18391089858369,17.942268885375142,-19.090594381489836,-161.85551385724693,24.369416852354913,79.5,19.30071970000199,-18.77500000000009,-56.44038966949961,18.890389669499427,-37.607694834749736,0.0576948347495545,-18.5,37.10691823899371,-22.73836292787356,18.832694834749752,7,10.25,15.75,-46.875,-144.25,144.0,3,0.042942743009320994,1.0425531914893618,1517.5,2.0303030303030303,1517.0,-1.631578947368421,1522.5,0.042942743009320994 5444,2021-07-30,1528.0,1535.5,1484.5,1491.0,398509.0,0.017310252996005415,-1.04,-1.3962264150943395,46.612466124661246,53.524739262498066,-13.11710959937568,-5.629164595701241,-43.34451730800902,-183.58337358104927,23.518752828438174,51.0,13.633474160983042,5.5,-30.003891558494615,41.003891558494615,-12.251945779247308,23.251945779247308,24.0,69.81132075471697,14.423833927420517,17.75194577924736,7,-15.75,-10.25,-76.375,-166.0,132.0,4,0.03992146596858648,1.163265306122449,1502.0,1.0425531914893618,1517.5,2.0303030303030303,1517.0,0.03992146596858648 5445,2021-08-02,1506.0,1538.0,1494.0,1530.5,290901.0,-0.014397905759162333,1.2278481012658229,-0.6621621621621622,40.64039408866994,51.296152559171986,12.029086354071296,17.629103038007997,-19.995390395913546,-157.0844312196541,22.27307793277235,44.0,6.155814457446013,-16.72499999999991,-51.721954754851595,18.271954754851777,-34.22347737742575,0.7734773774259338,46.0,42.138364779874216,-8.932966285015858,17.4984773774259,8,6.25,11.75,-45.75,-131.25,160.0,0,0.07038512616201853,-1.04,1528.0,1.163265306122449,1502.0,1.0425531914893618,1517.5,0.07038512616201853 5446,2021-08-03,1498.0,1507.0,1485.5,1505.0,264952.0,-0.005312084993359889,2.909090909090909,0.2857142857142857,35.42713567839195,48.780888064656395,20.54338485255107,25.27081733045179,-11.178857964353483,-144.322876362643,20.374973154070787,21.5,2.325985514820786,-23.674999999999955,-60.361832572714775,13.011832572714866,-42.01841628635725,-5.331583713642658,52.65000000000009,32.075471698113205,-12.698749089837037,18.343416286357353,8,14.25,19.75,-33.625,-113.75,137.0,1,0.0714285714285714,1.2278481012658229,1506.0,-1.04,1528.0,1.163265306122449,1502.0,0.0714285714285714 5447,2021-08-04,1505.0,1512.5,1498.0,1500.0,204889.0,0.004672897196261738,-2.2222222222222223,-0.7142857142857143,36.5432098765432,46.436343575862395,13.120299171615443,18.17900044648286,-17.538172120642002,-146.59203021719213,18.064352002889876,14.5,2.7133106722192224,-16.02500000000009,-53.43942868322438,21.389428683224196,-34.732214341612234,2.6822143416120525,44.327,40.88050314465409,0.1718913130393176,18.707214341612175,8,7.25,12.75,-40.625,-119.75,130.0,2,0.06744186046511635,2.909090909090909,1498.0,1.2278481012658229,1506.0,-1.04,1528.0,0.06744186046511635 5448,2021-08-05,1502.5,1509.0,1492.5,1505.0,227149.0,-0.0016611295681062677,2.142857142857143,-0.5,42.774566473988436,44.72592686945187,13.689384739121806,22.00405674071999,-14.36497005950605,-139.9583953398742,17.335886289446957,16.5,0.19033958858972255,-18.65000000000009,-55.78432232779687,18.48432232779669,-37.21716116389848,-0.08283883610170051,45.53045999999995,33.64485981308411,-8.88842104202459,18.567161163898437,8,9.75,18.5,-38.125,-110.25,128.5,3,0.09650582362728777,-2.2222222222222223,1505.0,2.909090909090909,1498.0,1.2278481012658229,1506.0,0.09650582362728777 5449,2021-08-06,1486.0,1511.0,1485.0,1498.0,231576.0,-0.010981697171380977,-2.7142857142857144,4.8,47.43589743589743,44.34207266880377,25.24047004682552,37.8038624568062,2.098454830067567,-119.53841316714761,16.663453937335504,26.0,-2.6263894544590585,-33.47499999999991,-73.80714076831555,6.85714076831573,-53.64107038415773,-13.30892961584209,60.75985079999987,1.8867924528301887,-43.56779455637723,20.166070384157823,8,26.25,38.75,-21.625,-93.75,140.0,4,0.10767160161507405,2.142857142857143,1502.5,-2.2222222222222223,1505.0,2.909090909090909,1498.0,0.10767160161507405 5450,2021-08-09,1482.0,1500.5,1481.0,1485.0,237379.0,-0.0026917900403768957,-6.8,0.25,40.893470790378004,43.35787566983527,25.581564414127797,39.206619628573435,6.530452008204065,-111.73761513018508,15.499764147403896,19.5,-6.214955745699854,-34.549999999999955,-76.89681371233019,7.796813712330277,-55.72340685616496,-13.376593143834953,63.51465378399985,3.1746031746031744,-42.80316767881332,21.17340685616506,8,30.25,42.75,-11.0,-89.75,158.5,0,0.12010796221322528,-2.7142857142857144,1486.0,2.142857142857143,1502.5,-2.2222222222222223,1505.0,0.12010796221322528 5451,2021-08-10,1488.5,1496.0,1475.5,1479.0,188040.0,0.004385964912280604,-1.4848484848484849,-3.1666666666666665,40.27777777777777,41.747807381747,16.33108059786855,29.866795391207006,-0.08175286120058445,-114.11294265276865,14.012806255309563,20.5,-10.93662286110839,-25.27500000000009,-67.32068317547055,16.770683175470367,-46.29784158773532,-4.252158412264862,54.43406763263988,35.13513513513514,-11.690322535325755,21.02284158773521,8,23.75,36.25,-14.0,-96.25,153.0,1,0.11924756466241182,-6.8,1482.0,-2.7142857142857144,1486.0,2.142857142857143,1502.5,0.11924756466241182 5452,2021-08-11,1493.5,1498.0,1482.0,1489.0,206756.0,0.003359086328518668,1.3703703703703705,0.47368421052631576,39.2226148409894,41.09194812081083,8.458124745910254,21.022192549603915,-4.42893645092181,-114.97320595016072,12.269796665462,16.0,-13.131803482175656,-17.15000000000009,-55.06972129599194,20.769721295991758,-36.10986064799613,1.8098606479959471,45.38802357468148,50.70422535211267,4.722224209065217,18.95986064799595,8,13.25,31.25,-6.75,-89.25,185.0,2,0.09474389019082685,-1.4848484848484849,1488.5,-6.8,1482.0,-2.7142857142857144,1486.0,0.09474389019082685 5453,2021-08-12,1521.0,1521.0,1488.5,1494.0,230988.0,0.018413123535319764,1.4074074074074074,6.0,45.74132492113565,40.99515465375242,-17.951037703485554,-10.023952398398933,-30.94310797778803,-138.33910359787797,9.61494410307808,32.5,-14.131232580227334,12.275000000000091,-18.42469140951357,42.97469140951375,-3.0748457047568536,27.624845704757035,14.084742160200676,100.0,57.558438881669815,15.349845704756886,8,-14.25,3.75,-29.5,-112.0,147.0,3,0.07495069033530566,1.3703703703703705,1493.5,-1.4848484848484849,1488.5,-6.8,1482.0,0.07495069033530566 5454,2021-08-13,1531.0,1539.0,1518.0,1521.0,206407.0,0.006574621959237303,-1.625,0.37037037037037035,52.715654952076676,42.33685030524205,-30.710245888310737,-20.815519287233656,-39.86910986506655,-143.92924287389724,8.758649306535496,21.0,-16.170487893715972,22.09999999999991,-9.086366792109857,53.286366792109675,6.506816603945026,37.69318339605479,-55.5,87.4015748031496,45.773233989343794,15.59318339605488,8,-23.75,-6.25,-39.5,-116.75,85.5,4,0.06531678641410843,1.4074074074074074,1521.0,1.3703703703703705,1493.5,-1.4848484848484849,1488.5,0.06531678641410843 5455,2021-08-16,1556.0,1580.0,1552.5,1560.0,302674.0,0.016329196603527052,-4.0,-0.4,61.07954545454546,45.187118058147995,-53.49773316352844,-43.144518998595004,-64.01439175173618,-164.7124501618116,9.163453372629771,49.0,-14.227037343922575,44.0,7.224722262919613,80.77527773708039,25.61236113145992,62.38763886854008,-79.23000000000002,77.03349282296651,33.406713883266185,18.387638868540147,8,-28.25,-29.75,-64.5,-136.25,110.5,0,0.04498714652956304,-1.625,1531.0,1.4074074074074074,1521.0,1.3703703703703705,1493.5,0.04498714652956304 5456,2021-08-17,1598.0,1615.0,1559.5,1566.5,406952.0,0.02699228791773778,-1.4395604395604396,-7.875,68.50574712643679,48.738511085913956,-89.2014799499525,-82.31599516417032,-103.83194054492947,-202.0888661707845,10.115458139940166,59.0,-13.36874639647931,81.52500000000009,28.397075931791733,134.65292406820845,54.96103796589591,108.08896203410427,-117.10079999999994,87.21804511278195,41.15333084972089,26.563962034104225,8,-52.75,-54.25,-106.5,-178.25,58.0,1,0.02659574468085113,-4.0,1556.0,-1.625,1531.0,1.4074074074074074,1521.0,0.02659574468085113 5457,2021-08-18,1600.5,1603.5,1580.0,1597.0,221846.0,0.0015644555694618312,3.9473684210526314,0.1111111111111111,74.08312958435208,52.2172403203988,-85.74745219869465,-82.42629980552829,-104.54289155953074,-199.96767385874227,10.823831869722342,23.5,-8.964192441367459,79.82500000000005,14.7507306892835,144.8992693107166,47.28786534464166,112.36213465535843,-111.55475200000001,88.53754940711462,39.63203241512996,32.53713465535832,8,-55.25,-56.75,-101.125,-152.5,78.5,2,0.025616994689159567,-1.4395604395604396,1598.0,-4.0,1556.0,-1.625,1531.0,0.025616994689159567 5458,2021-08-19,1579.5,1597.0,1559.5,1589.0,256511.0,-0.013120899718837897,1.9411764705882353,-2.7142857142857144,62.90726817042607,53.93628151312421,-58.866837915420774,-60.13852277176352,-81.73531264667508,-174.23007448049702,11.379244482930599,41.0,-2.7605331412314627,56.049999999999955,-14.152639026775205,126.25263902677511,20.948680486612375,91.15131951338753,-82.99146687999996,63.4020618556701,16.432911888627316,35.101319513387594,8,-34.25,-35.75,-72.25,-128.75,52.0,3,0.06267806267806275,3.9473684210526314,1600.5,-1.4395604395604396,1598.0,-4.0,1556.0,0.06267806267806275 5459,2021-08-20,1577.5,1589.0,1561.5,1580.0,279236.0,-0.001266223488445739,1.6829268292682926,0.2631578947368421,69.91643454038997,57.16105526312553,-47.519837787585175,-57.710757254493274,-77.76863490213304,-167.2564186010586,11.54143893559478,27.5,3.1521427223522096,51.90000000000009,-22.250345138902958,126.05034513890314,14.824827430548567,88.97517256945162,-73.8819788671999,40.0,-7.267081073773753,37.07517256945155,8,-32.25,-33.75,-60.75,-116.0,-6.0,4,0.05736925515055469,1.9411764705882353,1579.5,3.9473684210526314,1600.5,-1.4395604395604396,1598.0,0.05736925515055469 5460,2021-08-23,1590.5,1591.5,1561.0,1582.5,361112.0,0.008240887480190251,5.1,-3.2,75.06775067750678,61.026607807539875,-48.623894962915756,-68.88703676529758,-87.99782688617279,-175.372231326749,11.553765620079684,30.5,8.237816714182372,61.5,-18.088414920022387,141.0884149200224,21.705792539988806,101.2942074600112,-80.19906013516788,55.85585585585585,6.391725757119708,39.79420746001116,8,-42.0,-46.75,-73.75,-129.0,-79.0,0,0.016347060672744496,1.6829268292682926,1577.5,1.9411764705882353,1579.5,3.9473684210526314,1600.5,0.016347060672744496 5461,2021-08-24,1580.5,1595.0,1579.0,1592.0,208401.0,-0.0062873310279786265,-1.206896551724138,-1.4375,70.13333333333333,64.46113208446698,-27.04540587878091,-56.797915075002265,-75.44728129042915,-161.1752121514321,12.31151509480842,16.0,13.85832391876238,48.325000000000045,-34.25782923355496,130.90782923355505,7.033585383222544,89.61641461677755,-63.917116527057715,47.72727272727273,-2.706028583045125,41.29141461677746,8,-28.75,-36.75,-63.75,-119.0,-52.0,1,0.054413160392280835,5.1,1590.5,1.6829268292682926,1577.5,1.9411764705882353,1579.5,0.054413160392280835 5462,2021-08-25,1585.0,1608.0,1583.5,1586.0,195576.0,0.002847200253084381,-11.25,0.08695652173913043,71.76781002638522,67.35296376282804,-19.22265463878898,-59.00702038101667,-77.75930843244646,-161.30563026134178,13.233451739545993,27.5,21.782771917258515,49.450000000000045,-36.0724808857301,134.9724808857302,6.688759557134972,92.21124044286512,-62.51208953543414,52.57731958762887,0.01955090918490754,42.76124044286511,8,-18.5,-41.25,-69.0,-123.5,-44.5,2,0.044794952681388,-1.206896551724138,1580.5,5.1,1590.5,1.6829268292682926,1577.5,0.044794952681388 5463,2021-08-26,1566.5,1587.0,1565.5,1584.0,249572.0,-0.011671924290220792,-1.205128205128205,17.5,71.01827676240208,69.38658840841974,7.1635909973085745,-37.341604800636105,-56.24182037613127,-138.61901772579336,14.029600952095237,21.5,29.683760734759744,27.72499999999991,-57.33378772019432,112.78378772019414,-14.804393860097207,70.25439386009703,-38.46136416330819,11.702127659574469,-45.3127029505811,42.529393860097095,8,17.25,-22.75,-50.5,-105.0,-49.5,3,0.0718161506543249,-11.25,1585.0,-1.206896551724138,1580.5,5.1,1590.5,0.0718161506543249 5464,2021-08-27,1589.0,1592.0,1556.5,1560.0,198394.0,0.014363230130864935,1.0285714285714285,-1.6571428571428573,75.47619047619048,70.98621563304698,-6.977675935022262,-58.0116065676616,-75.40066628698332,-157.25404708093856,14.736012348063355,35.5,38.75670619230232,47.174999999999955,-40.588602934291885,134.9386029342918,3.2931985328541487,91.05680146714576,-55.74368231350968,63.10679611650486,-0.6887822774726615,43.88180146714588,8,-3.25,-45.25,-73.0,-127.5,-120.5,4,0.02674638137193197,-1.205128205128205,1566.5,-11.25,1585.0,-1.206896551724138,1580.5,0.02674638137193197 5465,2021-08-30,1612.0,1615.0,1588.5,1590.0,139254.0,0.014474512271869022,-1.12,0.7586206896551724,77.2626931567329,71.9592096364132,-23.689952080080275,-76.58998807389753,-95.49707293524625,-176.32786465383197,15.809501141609662,26.5,46.09588563367265,64.875,-26.507294150555254,156.25729415055525,19.183852924722487,110.56614707527751,-73.83906137469921,94.87179487179486,26.316896317594654,45.691147075277584,8,-26.25,-68.25,-96.0,-150.5,-101.0,0,-0.025124069478908218,1.0285714285714285,1589.0,-1.205128205128205,1566.5,-11.25,1585.0,-0.025124069478908218 5466,2021-08-31,1605.0,1633.5,1602.5,1616.0,700013.0,-0.004342431761786614,-2.875,-0.5,74.39824945295405,71.99422295514677,-17.425005654143888,-64.46811615849992,-85.80838191674184,-164.7558579825327,16.805541259452188,31.0,51.844527415956236,52.52500000000009,-39.27539846265813,144.3253984626583,6.624800768670866,98.42519923132932,-62.22871769221729,62.98701298701299,-7.5025968227848665,45.90019923132916,8,-10.0,-52.0,-89.0,-143.5,-98.0,1,-0.058255451713395634,-1.12,1612.0,1.0285714285714285,1589.0,-1.205128205128205,1566.5,-0.058255451713395634 5467,2021-09-01,1606.5,1620.5,1598.5,1607.0,238394.0,0.0009345794392523477,-1.6666666666666667,0.045454545454545456,71.11111111111111,72.90576105966733,-20.09791122163847,-61.10709609630226,-84.70801538830847,-162.4031196827175,18.0202864059884,22.0,54.367511001757975,48.950000000000045,-43.021906465809025,140.92190646580912,2.964046767095624,94.93595323290447,-56.47042027683983,64.93506493506493,-1.7464273050881474,45.9859532329045,9,-11.5,-53.5,-83.875,-145.0,-82.5,2,-0.048552754435107426,-2.875,1605.0,-1.12,1612.0,1.0285714285714285,1589.0,-0.048552754435107426 5468,2021-09-02,1647.5,1647.5,1606.5,1606.5,204452.0,0.025521319638966755,1.0,-82.0,74.94646680942185,73.46465353400419,-56.36512149077771,-95.58792040272465,-123.23848873555062,-199.4245425357542,19.322161958099958,41.0,52.3460793872232,82.70000000000005,-13.75146038570142,179.1514603857015,34.47426980714931,130.92573019285078,-90.79278665469269,100.0,34.45483688031712,48.22573019285069,9,-45.5,-87.5,-128.5,-186.0,-153.5,3,-0.06494688922610015,-1.6666666666666667,1606.5,-2.875,1605.0,-1.12,1612.0,-0.06494688922610015 5469,2021-09-03,1646.0,1650.0,1630.0,1647.5,168948.0,-0.0009104704097117056,5.153846153846154,-0.036585365853658534,71.42857142857143,73.06030028412249,-49.31226482567263,-85.89015400278777,-119.09040527898242,-193.9222800889852,20.440418066475562,20.0,48.954656439566406,73.20000000000005,-22.26859500164028,168.66859500164037,25.465702499179997,120.9342975008201,-80.21350798922344,93.4959349593496,28.189320684550083,47.73429750082014,9,-42.75,-83.25,-131.0,-167.5,-185.0,4,-0.07837181044957475,1.0,1647.5,-1.6666666666666667,1606.5,-2.875,1605.0,-0.07837181044957475 5470,2021-09-06,1660.0,1664.5,1651.0,1652.0,109265.0,0.008505467800729027,-1.7,-5.333333333333333,67.03296703296704,72.71581513963734,-58.57691799999452,-90.51167813162556,-130.17668597318766,-204.23707315622687,21.584281492872286,18.5,50.50991293044444,78.29999999999995,-14.682963917890447,171.28296391789036,31.808518041054867,124.79148195894504,-84.10788703051662,93.18181818181817,29.380862679141423,46.49148195894519,9,-49.5,-90.0,-145.0,-181.5,-176.0,0,-0.11536144578313257,5.153846153846154,1646.0,1.0,1647.5,-1.6666666666666667,1606.5,-0.11536144578313257 5471,2021-09-07,1666.0,1673.0,1657.5,1660.0,182912.0,0.0036144578313253017,-1.8181818181818181,0.75,67.65498652291105,72.25883475036244,-57.187142776538394,-86.99213270923019,-132.89138715475246,-206.31989208031587,22.651683638817925,15.5,51.46158142399781,75.42499999999995,-13.914844944712513,164.76484494471242,30.755077527643834,120.09492247235607,-77.70278284624419,90.60402684563759,28.695620589451437,44.66992247235618,9,-51.25,-91.75,-151.0,-172.5,-155.5,1,-0.0930372148859544,-1.7,1660.0,5.153846153846154,1646.0,1.0,1647.5,-0.0930372148859544 5472,2021-09-08,1635.0,1655.0,1629.5,1655.0,209379.0,-0.018607442977190858,1.55,-3.3333333333333335,64.19437340153453,71.5006232658216,-20.50510246769113,-47.27139947251362,-98.43112544403311,-171.5911079423122,23.440930013301394,36.5,49.62138632706069,37.34999999999991,-41.40551776831785,116.10551776831767,-2.027758884159084,76.7277588841589,-33.15033759084508,42.857142857142854,-18.08314278051312,39.377758884158915,9,-20.25,-60.75,-120.0,-133.25,-119.5,2,-0.07828746177370027,-1.8181818181818181,1666.0,-1.7,1660.0,5.153846153846154,1646.0,-0.07828746177370027 5473,2021-09-09,1635.0,1644.5,1617.0,1627.0,190045.0,0.0,1.037037037037037,-0.4,64.85788113695091,70.3208111170172,-10.914288365040193,-40.3622985354541,-95.59263593632954,-168.14381142572847,25.165427939738745,27.5,49.768748739327975,31.65000000000009,-39.921164437613015,103.2211644376132,-4.135582218806576,67.43558221880676,-21.76628357630989,32.142857142857146,-30.147222315508806,35.78558221880657,9,-4.25,-60.75,-120.0,-133.25,-129.0,3,-0.06788990825688068,1.55,1635.0,-1.8181818181818181,1666.0,-1.7,1660.0,-0.06788990825688068 5474,2021-09-10,1631.0,1652.0,1626.5,1636.5,230300.0,-0.0024464831804281717,-2.5172413793103448,-0.6875,60.97560975609756,68.51113518361328,-0.36884478430897616,-30.025865749692457,-89.0483635238295,-160.56502346348998,26.54701599155621,25.5,49.29961344053436,22.65000000000009,-41.19446561356904,86.49446561356922,-9.27223280678436,54.57223280678454,-14.0,25.0,-36.52992996279073,31.922232806784546,9,4.75,-56.75,-114.375,-129.25,-130.0,4,-0.08399754751686084,1.037037037037037,1635.0,1.55,1635.0,-1.8181818181818181,1666.0,-0.08399754751686084 5475,2021-09-13,1626.0,1646.0,1622.5,1632.0,176555.0,-0.003065603923973037,-2.6153846153846154,1.0909090909090908,62.674094707520894,67.2084513230096,7.628072367306004,-20.567247024262997,-81.76763753140312,-151.9789776951045,26.64496783224339,23.5,50.556841754255856,14.150000000000091,-45.12198681553673,73.42198681553691,-15.48599340776832,43.7859934077685,47.0,16.071428571428573,-45.25447778496779,29.635993407768428,9,9.75,-51.75,-107.5,-124.25,-101.5,0,-0.10147601476014756,-2.5172413793103448,1631.0,1.037037037037037,1635.0,1.55,1635.0,-0.10147601476014756 5476,2021-09-14,1640.5,1646.5,1627.0,1627.0,213277.0,0.008917589175891694,-1.8888888888888888,-2.25,64.64379947229551,66.48986114091898,-1.460244620470803,-33.434188580330556,-94.33556026206224,-162.6843895712077,25.909964886360648,20.5,49.18416450246764,26.52500000000009,-33.696062061358816,86.746062061359,-3.585531030679249,56.63553103067943,31.49000000000001,61.8421052631579,-0.566048077111013,30.110531030679407,9,-0.75,-66.25,-122.0,-138.75,-127.5,1,-0.095397744590064,-2.6153846153846154,1626.0,-2.5172413793103448,1631.0,1.037037037037037,1635.0,-0.095397744590064 5477,2021-09-15,1641.5,1651.5,1636.5,1642.5,205267.0,0.0006095702529715918,-1.7272727272727273,-0.07407407407407407,71.80232558139535,66.1405121155827,3.382299981524284,-32.89144132018623,-93.31978973636046,-160.0131181495899,25.18612768744325,15.0,45.21944259640122,25.47499999999991,-35.5999970377934,86.54999703779322,-5.062498518896746,56.012498518896564,29.50019999999995,70.0,1.129218610443914,30.537498518896662,9,3.5,-64.0,-123.0,-139.75,-125.5,2,-0.07980505635089852,-1.8888888888888888,1640.5,-2.6153846153846154,1626.0,-2.5172413793103448,1631.0,-0.07980505635089852 5478,2021-09-16,1678.5,1685.5,1636.0,1637.0,231611.0,0.022540359427352996,-1.2758620689655173,-41.5,73.9946380697051,66.42563063126421,-32.13751287449759,-65.4499800393703,-127.25223257668131,-193.25707712199846,25.602944996435017,49.5,43.54555305733447,57.52500000000009,-7.033806321777547,122.08380632177773,25.24559683911116,89.80440316088902,-56.0,88.88888888888889,18.492193346534577,32.27940316088887,9,-27.25,-91.5,-162.75,-176.75,-128.5,3,-0.0971105153410784,-1.7272727272727273,1641.5,-1.8888888888888888,1640.5,-2.6153846153846154,1626.0,-0.0971105153410784 5479,2021-09-17,1668.0,1694.0,1666.5,1686.5,373026.0,-0.006255585344057235,-1.558139534883721,-0.4457831325301205,66.09195402298852,66.32107363015548,-20.326140503377474,-50.406690834281335,-114.37207941233396,-178.72856876045444,26.109895585826592,27.5,43.39956302888413,42.5,-21.91477437594085,106.91477437594085,10.292612812029574,74.70738718797043,-44.24000000000001,63.63636363636363,-3.5130240083838586,32.20738718797042,9,-12.5,-62.0,-152.25,-166.25,-145.0,4,-0.09712230215827333,-1.2758620689655173,1678.5,-1.7272727272727273,1641.5,-1.8888888888888888,1640.5,-0.09712230215827333 5480,2021-09-20,1616.5,1658.0,1615.0,1650.0,259716.0,-0.030875299760191877,-1.356164383561644,1.8108108108108107,52.631578947368425,64.65180612176187,27.216592255123032,3.310782062920225,-61.71828348838335,-124.8637412615551,25.872911799901388,53.0,37.01338676873979,-10.299999999999955,-72.76042957878622,52.16042957878631,-41.530214789393085,20.930214789393176,77.5,1.89873417721519,-63.05997899664534,31.230214789393177,9,38.0,6.75,-100.5,-114.75,-101.0,0,-0.07145066501701203,-1.558139534883721,1668.0,-1.2758620689655173,1678.5,-1.7272727272727273,1641.5,-0.07145066501701203 5481,2021-09-21,1666.5,1673.5,1624.5,1624.5,255494.0,0.03093102381688828,-1.3333333333333333,-1.2537313432835822,61.235955056179776,64.323092972278,-25.37329731641171,-42.0730742294229,-110.07252714730384,-172.05642081624592,25.66621059748446,57.0,33.369586648582526,35.40000000000009,-25.46015030169974,96.26015030169992,4.969924849150175,65.83007515085,27.5,65.18987341772153,0.21874347877053424,30.430075150849955,9,-12.0,-41.25,-139.5,-163.25,-168.5,1,-0.08520852085208519,-1.356164383561644,1616.5,-1.558139534883721,1668.0,-1.2758620689655173,1678.5,-0.08520852085208519 5482,2021-09-22,1656.0,1675.0,1654.0,1668.5,249033.0,-0.006300630063006296,-1.5454545454545454,-0.2976190476190476,51.7970401691332,62.871888420298255,-12.94219121095557,-27.385259819924613,-98.40170484618875,-158.78165688707804,25.108686257342516,21.0,30.004028361486235,21.34999999999991,-36.390891284465624,79.09089128446544,-7.520445642232971,50.22044564223279,36.42000000000007,51.89873417721519,-8.284508686901162,28.870445642232788,9,-1.5,-30.75,-111.5,-135.25,-162.5,2,-0.08635265700483097,-1.3333333333333333,1666.5,-1.356164383561644,1616.5,-1.558139534883721,1668.0,-0.08635265700483097 5483,2021-09-23,1679.0,1696.0,1664.5,1668.5,192250.0,0.01388888888888884,-2.4054054054054053,-0.84,56.395348837209305,62.362970540421784,-32.45769858256722,-43.768958214028316,-120.05231343989863,-179.10843708242214,25.51687143749727,40.0,26.315032655420055,38.72499999999991,-12.627727596376644,90.07772759637646,13.048636201811632,64.40136379818819,-64.0,79.01234567901234,22.09105447612825,25.67636379818833,9,-23.5,-52.75,-134.5,-158.25,-183.5,3,-0.09708159618820722,-1.5454545454545454,1656.0,-1.3333333333333333,1666.5,-1.356164383561644,1616.5,-0.09708159618820722 5484,2021-09-24,1631.5,1679.5,1630.5,1667.5,268224.0,-0.028290649195949924,-1.5789473684210527,-3.4285714285714284,45.1114922813036,60.41157027084208,16.89765396115331,7.460807967644996,-70.69544118082126,-128.75317538958006,25.928536022738967,49.0,24.293573093106488,-10.900000000000091,-56.51578674109146,34.71578674109128,-33.70789337054589,11.907893370545708,-14.88000000000011,20.37037037037037,-30.64379957401651,22.807893370545703,9,24.0,-5.25,-87.0,-110.75,-123.0,4,-0.04995403003371135,-2.4054054054054053,1679.0,-1.5454545454545454,1656.0,-1.3333333333333333,1666.5,-0.04995403003371135 5485,2021-09-27,1571.5,1649.5,1571.5,1640.5,328628.0,-0.036775973030953146,-1.2608695652173914,1.9166666666666667,36.32416787264834,57.264944537547954,76.38670809745963,67.74436774070819,-8.417519123579495,-66.69683805072282,25.75625810196089,78.0,20.551933507194235,-68.875,-122.97906639069492,-14.770933609305075,-95.92703319534735,-41.82296680465265,124.5,0.0,-44.10584571005893,27.052033195347434,9,62.25,54.75,-27.0,-50.75,-67.0,0,-0.0308622335348393,-1.5789473684210527,1631.5,-2.4054054054054053,1679.0,-1.5454545454545454,1656.0,-0.0308622335348393 5486,2021-09-28,1511.5,1564.5,1509.5,1563.0,428805.0,-0.03818008272351259,1.018348623853211,0.7463768115942029,33.5113484646195,53.01039152457285,129.8151623541737,126.88593280324585,52.74271365380355,-5.271897267738723,25.515012705612662,62.0,16.386599670526493,-124.20000000000005,-202.0996655624756,-46.3003344375245,-163.14983278123782,-85.25016721876227,182.01,1.0723860589812333,-41.407219480319604,38.94983278123775,9,91.25,91.25,34.625,9.25,37.0,1,0.0026463777704266445,-1.2608695652173914,1571.5,-1.5789473684210527,1631.5,-2.4054054054054053,1679.0,0.0026463777704266445 5487,2021-09-29,1528.5,1577.5,1528.5,1528.5,315989.0,0.011247105524313517,0.0,-0.0,36.39846743295019,48.83303923160008,106.27655976743699,109.34913782124522,36.86650603416183,-20.53404667479117,25.313688146823576,66.0,12.323777972075504,-103.29999999999995,-194.09728723056492,-12.502712769434993,-148.69864361528244,-57.901356384717474,157.64959999999996,10.187667560321715,-32.211507803693465,45.398643615282474,9,74.25,74.25,19.25,-7.75,36.0,2,-0.019954203467451803,1.018348623853211,1511.5,-1.2608695652173914,1571.5,-1.5789473684210527,1631.5,-0.019954203467451803 5488,2021-09-30,1540.5,1578.0,1528.0,1558.5,400221.0,0.007850834151128527,-1.3255813953488371,-100.0,38.67334167709636,45.78652674872318,81.17955339845321,93.72740485148643,25.911125219152154,-31.131903105940182,24.459101739587624,50.0,6.418719527526946,-85.95000000000005,-185.07931479961007,13.179314799609983,-135.51465739980517,-36.38534260019492,138.5836159999999,18.235294117647058,-25.27565887728936,49.56465739980505,9,62.25,62.25,14.625,-19.75,-2.5,3,-0.030509574813372242,0.0,1528.5,1.018348623853211,1511.5,-1.2608695652173914,1571.5,-0.030509574813372242 5489,2021-10-01,1517.0,1541.0,1500.5,1528.5,291437.0,-0.015254787406686177,1.2191780821917808,0.6388888888888888,36.96172248803828,44.0454315865754,90.52761962846466,112.85358888454857,49.86571196409477,-5.665588657155695,23.672817449746603,40.5,-1.9376611319678432,-103.0,-212.96793791114578,6.967937911145782,-157.9839689555729,-48.01603104442711,155.3002713599999,11.073825503355705,-34.424718581662205,54.983968955572905,10,81.25,81.25,46.75,3.75,29.5,4,-0.014172709294660524,-1.3255813953488371,1540.5,0.0,1528.5,1.018348623853211,1511.5,-0.014172709294660524 5490,2021-10-04,1468.5,1523.5,1467.5,1510.0,324477.0,-0.03197099538562953,-1.5747126436781609,3.608695652173913,30.973451327433622,40.68293117227027,129.43781035136908,154.17597136977224,98.65295211874559,44.92985821400271,22.71016932373667,56.0,-16.159339705891853,-141.92499999999995,-269.21260430825464,-14.637395691745269,-205.5688021541273,-78.28119784587261,193.49225507839992,0.904977375565611,-40.76950201547113,63.64380215412733,10,113.25,113.25,96.25,52.25,106.0,0,0.02723867892407217,1.2191780821917808,1517.0,-1.3255813953488371,1540.5,0.0,1528.5,0.02723867892407217 5491,2021-10-05,1511.0,1512.0,1464.0,1468.5,272414.0,0.028941096356826623,1.1573033707865168,-1.0240963855421688,36.77811550151976,39.01416176475766,69.91252585594452,104.843759927968,57.1172768223787,4.729845307445885,21.53669830207318,48.0,-27.748810574394383,-91.67499999999995,-223.5087369967746,40.15873699677468,-157.59186849838738,-25.758131501612525,135.43287467212804,41.228070175438596,3.0070098127677554,65.91686849838733,10,69.0,69.0,53.75,9.75,13.0,1,-0.004301786896095283,-1.5747126436781609,1468.5,1.2191780821917808,1517.0,-1.3255813953488371,1540.5,-0.004301786896095283 5492,2021-10-06,1507.0,1526.0,1467.0,1525.0,346101.0,-0.002647253474520217,4.9,-0.4235294117647059,31.378935939196523,36.23456033164513,56.495260818843235,104.09989633773603,62.03888450238719,10.479055888337825,21.40265704081976,59.0,-33.7047564908994,-89.27500000000009,-226.80603955876177,48.256039558761586,-158.04051977938093,-20.509480220619253,121.18958720491514,37.719298245614034,5.663349762043403,68.76551977938081,10,64.75,73.0,67.0,23.0,37.5,2,0.027538155275381504,1.1573033707865168,1511.0,-1.5747126436781609,1468.5,1.2191780821917808,1517.0,0.027538155275381504 5493,2021-10-07,1524.0,1539.0,1499.0,1519.0,340811.0,0.011280690112806857,1.2857142857142858,-0.2777777777777778,34.58244111349036,35.064665757443656,16.98216737302573,82.59222175930017,46.67672299861647,-4.623186731357919,21.627385152457496,40.0,-46.94276262371045,-66.72499999999991,-206.61460873341252,73.1646087334127,-136.66980436670633,3.219804366706512,87.7706284844237,77.92207792207793,47.8011397145288,69.94480436670634,10,32.75,56.0,50.0,19.25,44.0,3,0.026574803149606252,4.9,1507.0,1.1573033707865168,1511.0,-1.5747126436781609,1468.5,0.026574803149606252 5494,2021-10-08,1494.0,1538.5,1494.0,1524.0,241546.0,-0.019685039370078705,-1.9666666666666666,-6.0,36.25140291806959,35.05658076249046,28.414763342547985,107.30379501185143,77.16154160698852,26.416833976429416,21.699384656059223,44.5,-58.194289186231345,-89.875,-234.78763248122937,55.037632481229366,-162.3313162406148,-17.418683759385203,102.99356563598121,40.0,6.048518607659815,72.45631624061468,10,27.0,86.0,87.0,59.0,75.0,4,0.029451137884872747,1.2857142857142858,1524.0,4.9,1507.0,1.1573033707865168,1511.0,0.029451137884872747 5495,2021-10-11,1461.0,1492.5,1441.0,1490.0,369203.0,-0.02208835341365467,2.0294117647058822,0.9666666666666667,26.021003500583433,34.2243202109309,49.27361017805242,134.18851707415297,110.98212750581388,60.187700471756216,22.240842980131386,53.0,-75.0112312868755,-114.625,-267.9810957551781,38.7310957551781,-191.30304787758905,-37.94695212241095,122.69420907238305,20.408163265306122,-9.19564130383609,76.67804787758907,10,48.5,107.5,122.0,93.25,82.5,0,0.05852156057494873,-1.9666666666666666,1494.0,1.2857142857142858,1524.0,4.9,1507.0,0.05852156057494873 5496,2021-10-12,1484.0,1506.0,1467.0,1477.5,408278.0,0.015742642026009612,-1.8363636363636364,-0.22413793103448276,30.498866213151928,33.56880896428665,24.54351946113775,104.20544054777474,89.34479748654576,37.86861317748503,22.658013834209896,45.0,-85.44038824503605,-83.79999999999995,-239.17574151919507,71.57574151919516,-161.48787075959763,-6.1121292404022824,82.57090398369701,43.87755102040816,16.387773517234773,77.68787075959756,10,25.5,84.5,106.25,77.5,52.0,1,0.06098382749326148,2.0294117647058822,1461.0,-1.9666666666666666,1494.0,1.2857142857142858,1524.0,0.06098382749326148 5497,2021-10-13,1510.5,1524.5,1482.0,1490.0,305298.0,0.017857142857142794,-1.3287671232876712,3.1538461538461537,31.046119235095617,32.72133980406434,-5.339834728545384,71.0297785885532,64.3178296379574,12.074814086566903,22.76755545939182,42.5,-87.52930551016334,-50.75,-204.07541932287154,102.57541932287154,-127.41270966143588,25.912709661435883,41.00239550565334,70.91836734693877,47.882636738861926,76.66270966143581,10,-19.5,58.0,84.0,55.25,31.5,2,0.008937437934458892,-1.8363636363636364,1484.0,2.0294117647058822,1461.0,-1.9666666666666666,1494.0,0.008937437934458892 5498,2021-10-14,1515.5,1533.5,1513.0,1519.0,325741.0,0.0033101621979476636,-3.823529411764706,-0.17073170731707318,35.57213930348259,32.566941672447044,-15.934726947267109,56.06667044269807,60.95992776093908,7.8412099659203705,21.91326739246743,23.0,-83.3769145984586,-37.59999999999991,-181.73685017702928,106.53685017702946,-109.6684250885146,34.46842508851478,22.742108044974884,76.41025641025641,50.84645637849202,72.06842508851467,10,-25.5,53.0,79.0,50.25,44.5,3,0.019135598812273225,-1.3287671232876712,1510.5,-1.8363636363636364,1484.0,2.0294117647058822,1461.0,0.019135598812273225 5499,2021-10-15,1506.0,1526.5,1485.5,1525.5,392259.0,-0.006268558231606769,2.813953488372093,5.571428571428571,40.6827880512091,33.64575686397765,-9.118026432728357,55.661550323007305,72.55741725811617,17.79668645713855,20.986424316462397,41.0,-81.74278808741838,-39.0,-173.85860041269575,95.85860041269575,-106.42930020634776,28.42930020634776,27.5,70.27027027027027,39.75962198680787,67.42930020634783,10,-16.0,62.5,96.5,59.75,55.0,4,0.04116865869853914,-3.823529411764706,1515.5,-1.3287671232876712,1510.5,-1.8363636363636364,1484.0,0.04116865869853914 5500,2021-10-18,1501.0,1507.0,1483.0,1497.0,360682.0,-0.0033200531208499307,2.0,-0.20512820512820512,48.229342327150086,34.9181154001588,1.0917207474647057,54.35154732766887,79.76900369254645,23.48318665913439,22.040272602983833,24.0,-82.3072870179692,-38.22499999999991,-170.04963430836506,93.59963430836524,-104.13731715418248,27.687317154182665,32.5,51.127819548872175,16.19557894882012,65.91231715418263,10,-11.0,67.5,104.0,68.0,-29.5,0,0.04530313124583607,2.813953488372093,1506.0,-3.823529411764706,1515.5,-1.3287671232876712,1510.5,0.04530313124583607 5501,2021-10-19,1524.5,1524.5,1503.0,1509.0,225676.0,0.01565622918054621,1.7741935483870968,3.875,49.33993399339934,36.91378185062578,-22.67660654834276,20.730678134536902,58.589713814392326,0.5019483002547531,22.57047544025548,23.5,-79.5218817114278,-7.625,-125.1019294260634,109.8519294260634,-66.36346471303159,51.11346471303159,-83.5,82.52427184466019,42.62532943684437,58.73846471303168,10,-34.5,44.0,80.5,48.25,-73.0,1,0.01246310265660866,2.0,1501.0,2.813953488372093,1506.0,-3.823529411764706,1515.5,0.01246310265660866 5502,2021-10-20,1513.0,1531.0,1506.5,1525.5,371156.0,-0.007543456871105247,1.0851063829787233,-0.8064516129032258,45.45454545454546,38.121793444076346,-11.438927468683232,22.101323918083835,72.16345134142557,12.81038184492536,23.02559415913185,24.5,-69.12295276557825,-11.974999999999909,-114.11240744706515,90.16240744706533,-63.04370372353242,39.0937037235326,-70.32999999999993,59.4059405940594,16.074077607460666,51.06870372353257,10,-23.25,55.5,94.0,59.75,-78.0,2,0.015201586252478583,1.7741935483870968,1524.5,2.0,1501.0,2.813953488372093,1506.0,0.015201586252478583 5503,2021-10-21,1516.0,1526.0,1502.0,1505.0,234109.0,0.00198281559814939,-1.8235294117647058,-0.88,49.82269503546099,39.629714790453164,-17.53730140898756,6.602143768923042,70.42826227587398,10.644467620260002,23.01445395499439,24.0,-63.97729131582082,-0.8250000000000455,-72.76157659799583,71.11157659799574,-36.79328829899782,35.14328829899773,-69.79679999999985,68.75,20.456273338477246,35.96828829899785,10,-28.75,52.5,95.25,56.75,-79.0,3,0.01715039577836408,1.0851063829787233,1513.0,1.7741935483870968,1524.5,2.0,1501.0,0.01715039577836408 5504,2021-10-22,1550.0,1559.0,1509.5,1525.5,270973.0,0.02242744063324542,1.3294117647058823,2.227272727272727,65.23364485981308,43.98667494147868,-47.78324466216918,-35.644190140577166,37.79185463142903,-22.33922118262126,23.820940873941403,49.5,-54.859717848683886,37.25,-13.426995715457906,87.9269957154579,11.911502142271047,62.58849785772895,-100.40492799999993,88.1578947368421,32.47068308531992,25.338497857728896,10,-37.0,18.5,69.125,29.0,-122.5,4,0.006451612903225712,-1.8235294117647058,1516.0,1.0851063829787233,1513.0,1.7741935483870968,1524.5,0.006451612903225712 5505,2021-10-25,1523.0,1571.0,1520.5,1561.5,320598.0,-0.01741935483870971,-1.3218390804597702,-1.5714285714285714,52.38095238095238,46.418017849012074,-12.363856333515514,-13.137558759297917,65.0638709210034,5.266946169751236,24.39231636463021,50.5,-49.073642870793265,12.674999999999955,-30.207059799399076,55.557059799398985,-8.76602989969956,34.11602989969947,-66.84063231999994,30.434782608695656,-25.962707951969932,21.441029899699558,10,3.5,45.5,107.75,60.25,-95.0,0,0.024950755088640753,1.3294117647058823,1550.0,-1.8235294117647058,1516.0,1.0851063829787233,1513.0,0.024950755088640753 5506,2021-10-26,1515.5,1552.0,1507.0,1533.0,393630.0,-0.004924491135915976,-1.608695652173913,0.45454545454545453,51.66340508806262,48.70882738823063,0.0830510324781244,-5.6101595765501315,71.40035225577958,13.742817611108876,23.918845463710962,45.0,-42.29811342169933,4.974999999999909,-37.96740328635178,47.9174032863516,-16.496201643175937,26.446201643175755,-50.1533817344,19.565217391304348,-37.575836384231735,21.471201643175824,10,11.5,53.0,123.375,67.75,-65.5,1,-0.029033322335862755,-1.3218390804597702,1523.0,1.3294117647058823,1550.0,-1.8235294117647058,1516.0,-0.029033322335862755 5507,2021-10-27,1498.0,1523.0,1495.0,1515.5,404240.0,-0.011547344110854452,-1.3829787234042554,1.0,44.921875,49.747686910065894,17.45951258021637,10.000425716607424,87.42889802446689,31.895310989327754,23.864574494289776,28.0,-27.70987753362283,-11.0,-53.41772221492329,31.417722214923288,-32.208861107461644,10.208861107461644,-24.20111119564808,3.9473684210526314,-48.47623651364302,21.20886110746159,10,29.0,70.5,141.875,85.25,-125.5,2,-0.03104138851802407,-1.608695652173913,1515.5,-1.3218390804597702,1523.0,1.3294117647058823,1550.0,-0.03104138851802407 5508,2021-10-28,1493.5,1501.0,1467.5,1482.0,317800.0,-0.0030040053404539746,1.528301886792453,-0.6571428571428571,49.89154013015184,50.77088158550397,20.68598131464796,11.38234334685012,91.05181154439083,37.14003136977999,24.009311865853455,33.5,-16.2773492153583,-13.150000000000091,-53.37057603826361,27.070576038263425,-33.26028801913185,6.960288019131667,77.5,25.120772946859905,-27.6815654863813,20.11028801913174,10,25.75,75.0,146.375,89.75,-132.0,3,-0.03916973552058922,-1.3829787234042554,1498.0,-1.608695652173913,1515.5,-1.3218390804597702,1523.0,-0.03916973552058922 5509,2021-10-29,1495.5,1502.0,1470.5,1485.5,343735.0,0.0013391362571142373,1.7391304347826086,0.8695652173913043,58.64661654135338,51.928356498193224,19.04243935967247,8.104555074583004,88.24435745803794,35.97579437030345,23.66451162806366,31.5,-6.508556176205502,-10.075000000000045,-50.28009917917893,30.130099179178842,-30.17754958958949,10.027549589589398,73.43000000000006,27.053140096618357,-28.613901308817915,20.102549589589497,10,23.75,64.75,145.375,88.75,-146.5,4,-0.03911735205616851,1.528301886792453,1493.5,-1.3829787234042554,1498.0,-1.608695652173913,1515.5,-0.03911735205616851 5510,2021-11-01,1508.5,1523.5,1496.0,1503.0,260870.0,0.00869274490137073,-1.8205128205128205,0.55,56.46437994722955,52.71996160417436,8.066470547293648,-1.8394022193815545,74.15222357909943,24.19901239340902,22.560804018979734,28.0,0.2581883979541999,0.9249999999999545,-35.29694013820995,37.14694013820986,-17.185970069104997,19.035970069104906,58.40139999999997,48.5207100591716,-8.280811311593062,18.110970069104933,11,10.75,36.75,132.375,75.75,-91.5,0,-0.05369572422936697,1.7391304347826086,1495.5,1.528301886792453,1493.5,-1.3829787234042554,1498.0,-0.05369572422936697 5511,2021-11-02,1504.5,1512.0,1478.5,1496.0,316702.0,-0.0026516407026847544,1.851063829787234,1.5454545454545454,48.20359281437126,53.02541131082167,9.980699352630381,1.7377618915868425,77.31347112694812,29.331553219003354,21.47875174144217,33.5,4.743244906499513,-2.75,-38.95918755185653,33.45918755185653,-20.85459377592838,15.354593775928379,60.41337199999998,66.07142857142857,10.598898121095772,18.10459377592832,11,14.75,5.0,125.5,79.75,-59.0,1,-0.05084745762711862,-1.8205128205128205,1508.5,1.7391304347826086,1495.5,1.528301886792453,1493.5,-0.05084745762711862 5512,2021-11-03,1548.5,1548.5,1495.0,1500.0,445721.0,0.02924559654370218,1.2061855670103092,5.705882352941177,58.009708737864074,53.93507949997757,-31.79795163061908,-41.10102088892609,32.823638615494474,-13.500073980233537,20.417484418257313,53.5,7.509175965417853,39.174999999999955,-1.459798413587805,79.80979841358771,18.857600793206075,59.492399206793834,14.465104559999872,100.0,45.227161193357766,20.317399206793898,11,-29.25,-39.0,54.25,35.75,-104.0,2,-0.0636099451081692,1.851063829787234,1504.5,-1.8205128205128205,1508.5,1.7391304347826086,1495.5,-0.0636099451081692 5513,2021-11-04,1564.5,1599.5,1554.0,1559.5,395649.0,0.010332579916047857,-4.6875,0.10309278350515463,63.76470588235294,53.77186405803755,-44.91837932129056,-56.824724895268446,17.10602975700249,-27.73181879818776,19.86344722751696,51.0,8.695829473627555,53.15000000000009,5.9325857279966385,100.36741427200354,29.54129286399848,76.7587071360017,-97.0,72.86821705426357,19.22721885935092,23.60870713600169,11,-31.0,-44.25,38.25,19.75,-124.5,3,-0.12272291466922336,1.2061855670103092,1548.5,1.851063829787234,1504.5,-1.8205128205128205,1508.5,-0.12272291466922336 5514,2021-11-05,1538.0,1594.5,1535.0,1565.0,342576.0,-0.016938318951741804,-2.606060606060606,-5.4,57.9059829059829,54.38575633859651,-22.685177052692325,-28.31085221373428,42.86095765210257,0.4002918524879533,19.03308872827947,59.5,11.71804863361399,24.450000000000045,-23.45879492939298,72.35879492939307,0.49560253530353293,48.40439746469656,-67.8599999999999,49.17355371900827,-4.587667020261449,23.95439746469654,11,-4.5,-17.75,64.75,46.25,-91.5,4,-0.11475942782834847,-4.6875,1564.5,1.2061855670103092,1548.5,1.851063829787234,1504.5,-0.11475942782834847 5515,2021-11-08,1546.5,1558.5,1531.5,1538.0,208011.0,0.005526657997399154,-1.5116279069767442,-0.3148148148148148,55.02283105022831,54.759025889948255,-30.73305141622518,-31.7023768305221,32.95782233178625,-6.784812471161331,17.265743696214702,27.0,13.262490159571371,28.674999999999955,-14.516464800197127,71.86646480019704,7.079267599901414,50.270732400098495,-73.77279999999996,56.19834710743802,5.824487950196506,21.595732400098594,11,-13.0,-26.25,51.75,37.75,-142.5,0,-0.12770772712576783,-2.606060606060606,1538.0,-4.6875,1564.5,1.2061855670103092,1548.5,-0.12770772712576783 5516,2021-11-09,1574.5,1576.5,1538.5,1539.5,174634.0,0.01810539928871635,-1.054054054054054,4.117647058823529,63.05732484076433,56.774075872255395,-55.299060772699704,-55.41591305331622,4.076785294764477,-33.389551972493564,15.936962644978225,38.0,7.759595201824595,52.15000000000009,5.0900158811023175,99.20998411889786,28.620007940551204,75.67999205944898,-99.2373439999999,76.07655502392345,25.736246175121977,23.529992059448926,11,-41.0,-54.25,7.25,7.25,-138.0,1,-0.10003175611305182,-1.5116279069767442,1546.5,-2.606060606060606,1538.0,-4.6875,1564.5,-0.10003175611305182 5517,2021-11-10,1524.0,1576.5,1507.0,1575.0,423347.0,-0.03207367418228013,1.5740740740740742,-1.457142857142857,51.413427561837466,56.94317447577602,-0.8080868762453974,-4.060873064605403,53.04241188881315,18.146382706316444,14.843120467154716,69.5,7.198029530795338,0.974999999999909,-45.75544201089997,47.70544201089979,-22.39022100545003,24.34022100544985,-46.25259711999979,18.37837837837838,-28.409110256408795,23.36522100544996,11,11.0,-3.75,56.0,56.0,-73.0,2,-0.05150918635170598,-1.054054054054054,1574.5,-1.5116279069767442,1546.5,-2.606060606060606,1538.0,-0.05150918635170598 5518,2021-11-11,1544.5,1551.5,1519.0,1520.0,243791.0,0.013451443569553856,-1.4528301886792452,-0.4803921568627451,48.9795918367347,55.86906061970727,-14.877473882836966,-23.480739155344054,29.892860053105323,-1.5152856502945724,13.941171788575932,32.5,7.954016520138339,20.02500000000009,-27.51498317214441,67.5649831721446,-3.7449915860720466,43.79499158607223,-64.31754517759987,42.857142857142854,1.2489178316682015,23.7699915860722,11,-5.5,-24.25,31.375,35.5,-115.5,3,-0.06474587245063124,1.5740740740740742,1524.0,-1.054054054054054,1574.5,-1.5116279069767442,1546.5,-0.06474587245063124 5519,2021-11-12,1568.0,1569.5,1546.0,1546.5,233293.0,0.015215280025898448,-1.0888888888888888,0.8775510204081632,58.45864661654136,56.09064580518636,-30.18624190982632,-44.37270879627067,4.010109133013202,-23.959939575661792,12.619830253663597,25.0,13.028431155518774,40.424999999999955,-10.038405187974604,90.88840518797451,15.193297406012789,65.65670259398712,-85.43119427404781,87.76978417266187,42.899692099047904,25.231702593987226,11,-29.0,-47.75,0.375,12.0,-125.5,4,-0.08163265306122447,-1.4528301886792452,1544.5,1.5740740740740742,1524.0,-1.054054054054054,1574.5,-0.08163265306122447 5520,2021-11-15,1569.0,1573.5,1558.0,1562.0,211143.0,0.0006377551020408934,-1.0666666666666667,0.32558139534883723,60.308285163776496,57.43561162178695,-24.25218999806998,-42.179688683541144,0.13852024261314,-23.864113744942642,11.216340629934427,15.5,17.393970759516378,38.02500000000009,-14.037184478173685,90.08718447817387,11.993907760913316,64.05609223908687,-84.09257038856686,89.20863309352518,39.438290895674406,26.031092239086885,11,-21.75,-48.75,-18.5,11.0,-109.5,0,-0.07807520713830463,-1.0888888888888888,1568.0,-1.4528301886792452,1544.5,1.5740740740740742,1524.0,-0.07807520713830463 5521,2021-11-16,1543.5,1575.5,1543.5,1570.0,285835.0,-0.016252390057361343,-1.4150943396226414,-3.7857142857142856,58.504672897196265,57.49060763949052,8.226884045269117,-16.003795435442953,22.21798565542349,2.714309485456397,10.121852272423121,32.0,19.28327298240879,11.575000000000045,-40.68273677303091,63.832736773031,-14.553868386515433,37.70386838651552,-56.30071898079541,52.51798561151079,-2.922717814862615,26.12886838651553,11,9.75,-10.25,-4.5,25.0,-56.0,1,-0.09037900874635574,-1.0666666666666667,1569.0,-1.0888888888888888,1568.0,-1.4528301886792452,1544.5,-0.09037900874635574 5522,2021-11-17,1536.0,1560.0,1536.0,1543.5,285832.0,-0.004859086491739606,-5.4,0.2830188679245283,57.85582255083179,56.834065047099294,15.385210577241196,-7.054006893634778,27.139151953648934,11.491592603842037,9.158827462114004,24.0,20.97186232487229,2.9249999999999545,-48.58613829482783,54.43613829482774,-22.830569147414053,28.680569147413962,-46.55470460117954,30.08849557522124,-27.981770652491544,25.75556914741394,11,14.75,-2.5,3.0,32.5,-47.0,2,-0.06477864583333337,-1.4150943396226414,1543.5,-1.0666666666666667,1569.0,-1.0888888888888888,1568.0,-0.06477864583333337 5523,2021-11-18,1542.0,1549.5,1516.5,1530.5,282202.0,0.00390625,1.490566037735849,-1.5333333333333334,58.46994535519126,56.896727541455775,6.546363760795202,-11.60107253561955,18.576868811609074,6.473438962480941,8.216781591860643,33.0,25.36762937141475,7.625,-43.38157852316135,58.63157852316135,-17.878289261580676,33.128289261580676,-50.35361050915594,43.22033898305085,-17.997875924428683,25.50328926158064,11,-0.25,-8.5,-12.25,26.5,-30.0,3,-0.059014267185473424,-5.4,1536.0,-1.4150943396226414,1543.5,-1.0666666666666667,1569.0,-0.059014267185473424 5524,2021-11-19,1560.0,1581.0,1519.5,1537.0,299274.0,0.011673151750972721,-1.1206896551724137,2.0,59.2128801431127,57.36228855177625,-8.945464169723891,-30.37060161928366,-1.700129801181447,-10.581765571703727,8.03308275971266,61.5,24.724540731242314,25.125,-26.715722663979477,76.96572266397948,-0.7953613319896249,51.045361331989625,-66.19653829897288,67.44186046511628,4.426752569033852,25.920361331989717,11,-16.0,-26.5,-30.75,8.5,-43.0,4,-0.08397435897435901,1.490566037735849,1542.0,-5.4,1536.0,-1.4150943396226414,1543.5,-0.08397435897435901 5525,2021-11-22,1561.0,1600.5,1560.0,1574.0,344613.0,0.0006410256410256387,-4.4,-0.5652173913043478,60.21699819168174,57.04669670187819,-8.573982464277606,-29.911339210439564,-4.851265499909459,-10.749300594279703,8.305052796134706,40.5,21.228785584451998,24.22499999999991,-28.56004074379075,77.01004074379057,-2.1675203718955345,50.61752037189535,-65.0826075329935,52.976190476190474,-9.253586299063898,26.392520371895344,11,-7.25,-27.0,-31.75,7.5,-32.5,0,-0.07591287636130684,-1.1206896551724137,1560.0,1.490566037735849,1542.0,-5.4,1536.0,-0.07591287636130684 5526,2021-11-23,1471.5,1547.0,1471.5,1546.5,541213.0,-0.05733504163997438,-1.0133333333333334,5.769230769230769,38.04347826086957,55.56114677954842,72.39173813513753,59.156247566880666,80.94579936772152,78.79175249555101,8.46655486733095,89.5,18.68294444884168,-63.075000000000045,-122.80445583834398,-3.3455441616561075,-92.93972791917213,-33.21027208082796,129.0,0.0,-55.07881067016646,29.864727919171997,11,64.5,62.5,57.75,97.0,56.0,1,-0.008154943934760461,-4.4,1561.0,-1.1206896551724137,1560.0,1.490566037735849,1542.0,-0.008154943934760461 5527,2021-11-24,1451.5,1491.5,1434.5,1471.0,456922.0,-0.013591573224600695,-1.1308411214953271,0.26,32.668711656441715,53.74882675951587,90.54821219583391,79.57375363361734,96.90187806599874,98.73289048886363,8.57361782719181,57.0,15.66884578761983,-80.75,-149.42428845459312,-12.075711545406875,-115.08714422729668,-46.412855772703324,149.0,10.240963855421686,-40.82835645155998,34.3371442272966,11,66.0,66.0,77.75,117.0,83.0,2,0.024801929038925197,-1.0133333333333334,1471.5,-4.4,1561.0,-1.1206896551724137,1560.0,0.024801929038925197 5528,2021-11-25,1435.0,1479.0,1432.5,1458.5,411117.0,-0.011367550809507354,-2.263157894736842,1.205128205128205,33.70253164556962,50.998147318296795,100.4450500228752,96.40932315990108,107.89004534500464,115.36489288539951,8.118605647640905,46.5,7.1247155161938736,-94.32500000000005,-174.0437655383298,-14.606234461670283,-134.1843827691648,-54.46561723083528,158.8599999999999,1.488095238095238,-47.762971567135494,39.85938276916484,11,81.5,81.5,94.125,133.5,95.0,3,0.037630662020905925,-1.1308411214953271,1451.5,-1.0133333333333334,1471.5,-4.4,1561.0,0.037630662020905925 5529,2021-11-26,1437.0,1448.0,1357.0,1401.0,511726.0,0.0013937282229965486,2.1379310344827585,-1.5319148936170213,32.31017770597738,47.88724648965244,87.06425479850395,94.6549447951777,100.62630891970048,113.1985058986811,8.026260905603461,91.0,5.183288889506912,-89.40000000000009,-178.1282071094074,-0.6717928905927693,-133.76410355470375,-45.03589644529643,147.1784,32.85420944558521,-14.877037531100754,44.36410355470372,11,41.75,41.75,90.875,131.5,95.5,4,0.05219206680584554,-2.263157894736842,1435.0,-1.1308411214953271,1451.5,-1.0133333333333334,1471.5,0.05219206680584554 5530,2021-11-29,1427.5,1466.0,1415.5,1445.0,350536.0,-0.006610995128740416,-1.4337349397590362,-0.4861111111111111,24.74226804123711,44.13586817232365,83.12292919326933,103.05939520247921,106.3039077585754,122.13987755869039,8.407809026757828,50.5,1.9473815166797976,-94.84999999999991,-193.8216067737419,4.121606773742087,-144.3358033868708,-45.364196613129025,138.50412800000004,37.10526315789473,-6.749657481587093,49.48580338687096,11,51.25,51.25,113.25,141.0,43.5,0,0.06269702276707534,2.1379310344827585,1437.0,-2.263157894736842,1435.0,-1.1308411214953271,1451.5,0.06269702276707534 5531,2021-11-30,1428.0,1460.5,1415.0,1427.5,753949.0,0.00035026269702287394,-2.5686274509803924,-0.02857142857142857,30.08298755186722,41.04999761688315,72.09818703517794,101.7511874733691,100.29661095459323,121.02260036853886,8.428171207887571,45.5,-6.85938874566591,-90.52500000000009,-197.95305426010964,16.903054260109457,-144.23902713005486,-36.81097286994532,121.28379775999997,52.78810408921933,5.474674346904052,53.714027130054724,11,50.75,50.75,119.5,140.5,40.5,1,0.07037815126050417,-1.4337349397590362,1427.5,2.1379310344827585,1437.0,-2.263157894736842,1435.0,0.07037815126050417 5532,2021-12-01,1450.0,1455.5,1415.5,1432.5,350643.0,0.01540616246498594,1.8070175438596492,35.0,30.51546391752578,37.94394412380921,40.9192895427625,75.88406660922169,73.26990571446686,98.33537960051672,9.429024807834637,40.0,-16.671657067039632,-63.59999999999991,-174.2257798069802,47.02577980698038,-118.91288990348994,-8.287110096509878,83.90109393919988,76.22950819672131,27.1811802260344,55.31288990349011,12,28.75,28.75,97.75,118.5,-70.0,2,0.053448275862068906,-2.5686274509803924,1428.0,-1.4337349397590362,1427.5,2.1379310344827585,1437.0,0.053448275862068906 5533,2021-12-02,1372.5,1440.5,1369.0,1436.5,601026.0,-0.05344827586206902,-1.0140845070422535,-3.657142857142857,17.03204047217538,33.25718416037172,102.64101106105909,145.73425872491316,143.99753174510352,174.63463829176953,10.171179305942363,81.0,-26.941012476844662,-131.5,-255.98293055679437,-7.017069443205628,-193.7414652783973,-69.2585347216027,147.24900642406396,14.220183486238533,-28.693757453768512,62.241465278397186,12,106.25,106.25,175.25,196.0,36.0,3,0.11803278688524599,1.8070175438596492,1450.0,-2.5686274509803924,1428.0,-1.4337349397590362,1427.5,0.11803278688524599 5534,2021-12-03,1361.5,1387.0,1351.5,1380.0,532685.0,-0.008014571948998128,1.1846153846153846,0.2890625,16.150081566068508,28.36086009085914,92.22066695624108,150.55223135568508,149.48900638642704,184.8686911158436,11.470493190141296,35.5,-37.78919929012591,-133.67499999999995,-272.23802954938014,4.888029549380235,-202.95651477469005,-64.39348522530986,145.2290859101388,8.73362445414847,-27.154299627229882,69.28151477469008,12,87.75,114.5,182.375,207.0,68.5,4,0.12376055820785892,-1.0140845070422535,1372.5,1.8070175438596492,1450.0,-2.5686274509803924,1428.0,0.12376055820785892 5535,2021-12-06,1349.0,1377.0,1339.0,1365.5,477000.0,-0.009181050312155659,-1.082191780821918,0.8918918918918919,16.865417376490626,26.007742214817032,79.88693950531024,155.46832079584146,158.15593134163714,197.05718048491053,12.971937931998037,38.0,-50.836734215064325,-136.29999999999995,-287.0742823247185,14.474282324718615,-211.68714116235924,-60.91285883764067,142.2061773191249,8.23045267489712,-24.498276024030016,75.38714116235927,12,66.25,120.75,190.75,219.5,73.5,0,0.13602668643439575,1.1846153846153846,1361.5,-1.0140845070422535,1372.5,1.8070175438596492,1450.0,0.13602668643439575 5536,2021-12-07,1417.0,1430.0,1380.0,1386.5,516189.0,0.05040770941438111,-1.2988505747126438,-1.8484848484848484,33.192090395480236,26.06589540804354,3.7359950205227506,79.12036042224076,88.96826779994376,128.90640036273044,13.706540355020842,81.0,-65.26564500082873,-60.424999999999955,-208.00130497299097,87.15130497299106,-134.21315248649557,13.363152486495665,55.94143604083001,66.95278969957081,32.490124637847146,73.78815248649552,12,-8.0,52.75,115.25,151.5,-51.5,1,0.038108680310515064,-1.082191780821918,1349.0,1.1846153846153846,1361.5,-1.0140845070422535,1372.5,0.038108680310515064 5537,2021-12-08,1445.5,1451.5,1414.0,1419.5,442815.0,0.020112914608327426,-1.027027027027027,0.8524590163934426,37.18459495351926,26.452791331149058,-28.725391255899467,46.839272782945955,59.03924504015731,100.2920784108428,14.948756267521377,37.5,-80.83216415610309,-28.0,-174.53255431368075,118.53255431368075,-101.26627715684026,45.26627715684026,11.368463715930375,94.66666666666667,58.77906172038947,73.26627715684033,12,-43.0,24.25,68.875,123.0,-70.5,2,0.01591144932549282,-1.2988505747126438,1417.0,-1.082191780821918,1349.0,1.1846153846153846,1361.5,0.01591144932549282 5538,2021-12-09,1444.5,1454.5,1435.5,1450.0,358335.0,-0.0006918021445866396,1.6206896551724137,-0.21153846153846154,33.93602225312935,26.633440725277055,-29.319342918014627,42.1230699467128,58.18228378615595,101.05102727328631,16.234893565980137,19.0,-82.36325839602841,-24.0,-167.1164413667459,119.1164413667459,-95.55822068337307,47.558220683373065,-105.5,91.34199134199135,56.990143341675086,71.55822068337297,12,-42.0,25.25,69.875,124.0,-89.5,3,-0.044652128764278265,-1.027027027027027,1445.5,-1.2988505747126438,1417.0,-1.082191780821918,1349.0,-0.044652128764278265 5539,2021-12-10,1440.0,1448.0,1419.0,1429.5,264799.0,-0.0031152647975077885,1.1886792452830188,-1.9090909090909092,33.33333333333333,27.588003535509962,-27.21051724806739,38.516722954974284,61.49233676644326,105.11370659491604,17.3678124781767,29.0,-80.4955661689271,-22.09999999999991,-157.73402771315068,113.53402771315086,-89.9170138565753,45.71701385657548,-98.69000000000005,87.44588744588745,53.15931560936255,67.81701385657536,12,-40.25,29.75,86.875,128.5,-70.5,4,-0.021874999999999978,1.6206896551724137,1444.5,-1.027027027027027,1445.5,-1.2988505747126438,1417.0,-0.021874999999999978 5540,2021-12-13,1446.5,1462.0,1442.0,1454.5,248815.0,0.004513888888888928,-1.3529411764705883,-0.7619047619047619,45.535714285714285,29.304973172604086,-34.3435248443036,23.577613134091735,55.41692535813354,98.40134911821679,18.357812642804745,22.0,-77.87489550791929,-9.474999999999909,-135.5069403961054,116.55694039610557,-72.49097019805276,53.540970198052946,-102.92620000000011,81.09756097560977,40.71941257118252,63.01597019805276,12,-46.0,23.25,80.375,122.0,-73.5,0,-0.011406844106463865,1.1886792452830188,1440.0,1.6206896551724137,1444.5,-1.027027027027027,1445.5,-0.011406844106463865 5541,2021-12-14,1404.0,1454.0,1404.0,1440.0,400905.0,-0.02938126512271,-1.7777777777777777,4.5,42.14876033057851,30.597561662943274,4.910442628550982,58.06794172331206,96.48630268691295,140.5275196377711,19.96809703610531,50.0,-76.04993246301137,-45.0,-165.9758566605101,75.97585666051009,-105.48792833025504,15.487928330255045,-55.68915200000015,0.0,-42.364843873454454,60.487928330255095,12,-3.5,65.75,122.875,164.5,-75.0,1,0.013176638176638278,-1.3529411764705883,1446.5,1.1886792452830188,1440.0,1.6206896551724137,1444.5,0.013176638176638278 5542,2021-12-15,1436.5,1436.5,1410.5,1412.0,277196.0,0.02314814814814814,1.1224489795918366,-0.6805555555555556,50.23547880690737,34.28683258902461,-33.19692927480014,18.689675965353445,63.03278819922025,107.83089730676056,21.654634847390774,32.5,-70.36913222414591,-7.525000000000091,-121.41251375581578,106.3625137558156,-64.46875687790794,49.418756877907754,-83.64158592000013,56.03448275862068,8.147919961699621,56.9437568779079,12,-36.0,33.25,90.375,132.0,-168.5,2,-0.04942568743473719,-1.7777777777777777,1404.0,-1.3529411764705883,1446.5,1.1886792452830188,1440.0,-0.04942568743473719 5543,2021-12-16,1451.0,1470.0,1441.0,1457.5,248704.0,0.010093978419770222,-1.1886792452830188,-0.2653061224489796,52.114803625377654,38.28291281783674,-39.54976754771951,-3.13827062914379,47.18006091653024,93.46408642483857,22.688345739086405,33.5,-67.3868838999374,11.525000000000091,-92.74664674923338,115.79664674923356,-40.61082337461653,63.66082337461671,-93.77592248320002,71.21212121212122,20.53906071410841,52.135823374616685,12,-46.5,18.75,76.625,117.5,-167.5,3,-0.05237767057201925,1.1224489795918366,1436.5,-1.7777777777777777,1404.0,-1.3529411764705883,1446.5,-0.05237767057201925 5544,2021-12-17,1429.0,1463.0,1420.5,1452.5,607923.0,-0.015161957270847681,-1.0987654320987654,3.6153846153846154,50.21834061135371,41.98879317726597,-7.786835816272514,9.006080140921313,68.51093903849369,115.05555291161818,24.242161083273455,42.5,-66.72586017123604,-3.9249999999999545,-91.4285488002572,83.5785488002573,-47.67677440012858,39.82677440012867,-65.0093671342081,37.878787878787875,-13.911093627297966,43.7517744001286,12,-4.0,40.75,100.625,139.5,-104.0,4,-0.051784464660601826,-1.1886792452830188,1451.0,1.1224489795918366,1436.5,-1.7777777777777777,1404.0,-0.051784464660601826 5545,2021-12-20,1442.5,1447.0,1394.0,1408.0,249517.0,0.009447165850244854,1.4367816091954022,-1.4680851063829787,52.033660589060304,44.082300976552645,-7.40812581827322,-14.574050322173889,55.548743892582934,101.57265099878987,25.580329968443372,53.0,-53.34581618337734,15.5,-48.33613891508753,79.33613891508753,-16.418069457543652,47.41806945754365,-72.14880510615558,63.81578947368421,11.650182538613784,31.918069457543734,12,-10.5,27.25,87.125,126.0,-101.0,0,-0.050606585788561476,-1.0987654320987654,1429.0,-1.1886792452830188,1451.0,1.1224489795918366,1436.5,-0.050606585788561476 5546,2021-12-21,1459.5,1469.0,1450.0,1461.0,232535.0,0.011785095320623995,1.1714285714285715,-0.043478260869565216,51.35135135135135,45.65638502075621,-19.830946434357656,-34.27653082509369,38.55370641773038,84.81651402956845,26.278308695328867,26.5,-36.97190085351667,33.09999999999991,-29.181702981880562,95.38170298188038,1.9591485090595597,64.24085149094026,-83.16987679978615,86.18421052631578,35.531510573718776,31.140851490940264,12,-27.5,10.25,74.25,109.0,-156.5,1,-0.0592668722165125,1.4367816091954022,1442.5,-1.0987654320987654,1429.0,-1.1886792452830188,1451.0,-0.0592668722165125 5547,2021-12-22,1487.5,1487.5,1461.0,1461.0,257014.0,0.01918465227817756,1.0,-17.666666666666668,69.03973509933775,49.5567975592238,-46.093990405962586,-62.653493165628106,10.029828796607262,57.113901398987764,26.277418366326433,28.0,-18.490257749682996,59.299999999999955,-7.921080653452236,126.52108065345215,25.68945967327386,92.91054032672605,-105.54968419179909,100.0,42.89071674763669,33.6105403267261,12,-46.75,-17.75,55.75,81.0,-150.0,2,-0.10655462184873954,1.1714285714285715,1459.5,1.4367816091954022,1442.5,-1.0987654320987654,1429.0,-0.10655462184873954 5548,2021-12-23,1489.0,1494.0,1467.5,1492.5,257532.0,0.0010084033613444454,7.153846153846154,-0.1320754716981132,71.7948717948718,53.83030183272808,-45.39121107872893,-63.137619498563026,7.851390479355359,55.96294820234698,26.195516384429613,26.5,-8.677933317850147,58.09999999999991,-14.401615227067396,130.6016152270672,21.849192386466257,94.35080761353356,-98.60570945645509,95.0,30.459072485267157,36.25080761353366,12,-45.0,-19.25,53.125,79.5,-114.0,3,-0.14842175957018133,1.0,1487.5,1.1714285714285715,1459.5,1.4367816091954022,1442.5,-0.14842175957018133 5549,2021-12-27,1512.0,1514.0,1489.0,1490.0,105651.0,0.015446608462055034,-1.0833333333333333,-6.285714285714286,76.8976897689769,57.314965775312814,-63.81476083985194,-84.56648105358136,-15.267513506386194,33.71274042967707,24.932212913619043,25.0,-1.2744512728402242,77.34999999999991,-3.730921242183058,158.43092124218288,36.80953937890831,117.8904606210915,-111.24513851080951,98.33333333333333,25.56781953613256,40.54046062109153,12,-58.0,-42.25,25.625,56.5,-114.5,0,-0.1511243386243386,7.153846153846154,1489.0,1.0,1487.5,1.1714285714285715,1459.5,-0.1511243386243386 5550,2021-12-28,1517.0,1530.0,1512.0,1515.5,166644.0,0.003306878306878369,-3.235294117647059,0.06818181818181818,70.83333333333333,60.502140553396686,-64.55087164269708,-86.97692554330183,-20.16957899239469,29.563088046756775,23.90791484905667,18.0,8.008952208631626,77.875,-11.044759807468836,166.79475980746884,33.41512009626558,122.33487990373442,-102.65572188951228,83.75,9.825831169172133,44.4598799037344,12,-55.0,-47.25,21.75,51.5,-166.5,1,-0.12656558998022416,-1.0833333333333333,1512.0,7.153846153846154,1489.0,1.0,1487.5,-0.12656558998022416 5551,2021-12-29,1528.5,1528.5,1513.5,1514.5,152252.0,0.007580751483190484,1.1428571428571428,9.333333333333334,68.60986547085201,62.54373907161275,-63.17707219217209,-95.45573690126002,-32.1935854219596,18.885154033081562,22.821707311246097,15.0,18.882370561798098,84.34999999999991,-12.892020373515606,181.59202037351542,35.72898981324215,132.97101018675767,-97.9639208249805,97.82608695652173,25.429955105124648,48.62101018675778,12,-66.5,-85.5,15.375,40.0,-204.5,2,-0.12234216552175337,-3.235294117647059,1517.0,-1.0833333333333333,1512.0,7.153846153846154,1489.0,-0.12234216552175337 5552,2021-12-30,1527.5,1536.5,1525.0,1526.0,172392.0,-0.0006542361792607476,-5.571428571428571,0.10714285714285714,68.60986547085201,64.3765237211099,-53.54172114075095,-93.12658244219165,-31.369279723693126,20.62991510083475,21.64971798392757,11.5,23.88373632985622,79.47499999999991,-24.679477883408026,183.62947788340784,27.397761058295828,131.552238941704,-83.03897190948328,86.95652173913044,16.256441081496632,52.077238941704,12,-62.25,-89.75,7.5,41.0,-213.5,3,-0.14697217675941077,1.1428571428571428,1528.5,-3.235294117647059,1517.0,-1.0833333333333333,1512.0,-0.14697217675941077 5553,2022-01-03,1534.5,1554.0,1531.5,1531.5,202041.0,0.004582651391161985,-14.0,2.0,70.95343680709534,66.68042329841452,-53.02811449784417,-92.08912291081674,-38.563969613039944,13.983845198688186,19.94109920777461,26.5,34.36349817245059,78.375,-26.24505191723688,182.99505191723688,26.064974041381674,130.68502595861833,-75.31273640396603,70.0,1.3595689123557122,52.31002595861843,1,-60.5,-88.0,-17.0,30.75,-242.0,0,-0.12838057999348318,-5.571428571428571,1527.5,1.1428571428571428,1528.5,-3.235294117647059,1517.0,-0.12838057999348318 5554,2022-01-04,1530.0,1549.0,1525.0,1549.0,314125.0,-0.0029325513196480912,1.5263157894736843,-6.333333333333333,68.68008948545861,68.53002650912545,-36.5368448606971,-78.33452620958496,-35.411053296682894,18.65552969710302,17.87986409784923,24.0,40.09565741121742,65.45000000000005,-34.10104482788324,165.00104482788333,15.674477586058401,115.22552241394169,-53.74644385125225,42.857142857142854,-23.207556362249285,49.775522413941694,1,-28.0,-83.5,-13.5,34.25,-192.5,1,-0.10130718954248363,-14.0,1534.5,-5.571428571428571,1527.5,1.1428571428571428,1528.5,-0.10130718954248363 5555,2022-01-05,1532.5,1550.0,1526.5,1542.5,328047.0,0.0016339869281045694,-1.1363636363636365,0.5263157894736842,85.01362397820164,72.27027902321993,-27.857266421625354,-69.96967822209535,-38.38643683963846,15.944315830434334,15.57017631866174,23.5,44.61050376271237,58.77500000000009,-29.07204110888665,146.62204110888683,14.851479445556834,102.69852055444335,-42.25208395802679,46.913580246913575,-26.37153782722236,43.92352055444336,1,-25.0,-86.0,-53.75,-6.0,-206.5,2,-0.0880913539967374,1.5263157894736843,1530.0,-14.0,1534.5,-5.571428571428571,1527.5,-0.0880913539967374 5556,2022-01-06,1471.0,1509.0,1457.0,1500.0,475817.0,-0.04013050570962484,1.2127659574468086,2.9,58.11764705882353,71.05671368538502,39.61108795485552,-4.444582003229698,22.155527273599773,76.20271793275879,14.76837794140155,75.5,50.64527449625325,-5.4249999999999545,-89.1540586544802,78.30405865448029,-47.28952932723996,36.43952932724005,83.0,14.432989690721648,-58.51295715693971,41.864529327240106,1,34.5,-24.5,7.75,55.5,-175.0,3,-0.08191706322229775,-1.1363636363636365,1532.5,1.5263157894736843,1530.0,-14.0,1534.5,-0.08191706322229775 5557,2022-01-07,1468.5,1497.5,1465.0,1474.5,275218.0,-0.0016995241332427025,-4.0,0.20689655172413793,54.3640897755611,69.11996012768383,43.73132279745323,-0.14032541712003876,24.212852163028174,77.39405983815686,14.401114384973008,32.5,55.37539470424667,-9.075000000000045,-91.63934492345402,73.48934492345393,-50.35717246172703,32.20717246172694,83.55999999999995,11.855670103092782,-58.77695793970609,41.28217246172697,1,37.0,-22.0,10.25,58.0,-207.5,4,-0.09839972761321081,1.2127659574468086,1471.0,-1.1363636363636365,1532.5,1.5263157894736843,1530.0,-0.09839972761321081 5558,2022-01-10,1380.0,1481.0,1378.5,1480.5,464546.0,-0.06026557711950975,1.019704433497537,16.75,40.823970037453186,65.11176904640341,128.67525161982962,87.78027589688372,111.37774296340694,164.39280292867625,14.55708746049837,102.5,57.30986858598794,-94.34999999999991,-186.80089735129718,-1.8991026487026375,-140.57544867564866,-48.12455132435116,170.15879999999993,0.8746355685131195,-70.84835339986911,46.225448675648686,1,86.25,66.5,98.75,146.5,-98.5,0,-0.047826086956521685,-4.0,1468.5,1.2127659574468086,1471.0,-1.1363636363636365,1532.5,-0.047826086956521685 5559,2022-01-11,1408.5,1419.5,1391.0,1391.0,393292.0,0.020652173913043415,-2.257142857142857,-0.17412935323383086,43.97163120567376,62.12713547666346,93.81552899339431,59.86888424417111,81.78180335211937,134.5739653696396,14.466840392239483,39.5,51.16834565150248,-64.27500000000009,-160.1979268462153,31.647926846215114,-112.23646342310758,-16.313536576892602,134.79244799999992,17.49271137026239,-52.9489707847899,47.96146342310755,1,57.75,38.0,70.25,118.0,-138.5,1,-0.08235711750088748,1.019704433497537,1380.0,-4.0,1468.5,1.2127659574468086,1471.0,-0.08235711750088748 5560,2022-01-12,1430.0,1431.0,1415.0,1420.0,274253.0,0.015264465743698885,1.6666666666666667,0.5714285714285714,44.85165794066317,59.48733463997581,65.57240225900887,39.07263948953869,58.99400674429694,111.65918722897436,14.593967475946542,22.5,44.29341402223531,-41.950000000000045,-139.10039886695017,55.20039886695008,-90.52519943347511,6.625199433475018,106.70075008000003,39.46360153256705,-27.789343641226345,48.57519943347503,1,36.25,16.5,32.625,93.75,-193.5,2,-0.06468531468531469,-2.257142857142857,1408.5,1.019704433497537,1380.0,-4.0,1468.5,-0.06468531468531469 5561,2022-01-13,1422.5,1440.0,1420.5,1429.5,256385.0,-0.005244755244755206,-2.5454545454545454,-0.7,37.78195488721805,56.062011241794266,63.08960156839089,50.62525966602425,65.22145958926421,117.84610533430214,14.064882923831806,19.5,32.76263186287724,-50.375,-145.12390639561704,44.37390639561704,-97.7494531978084,-3.000546802191593,107.87272007680008,36.97478991596639,-25.056227102986348,47.374453197808485,1,43.75,43.75,20.0,86.75,-210.0,3,-0.06783831282952546,1.6666666666666667,1430.0,-2.257142857142857,1408.5,1.019704433497537,1380.0,-0.06783831282952546 5562,2022-01-14,1365.5,1425.0,1364.5,1423.0,399291.0,-0.04007029876977153,-1.0336134453781514,8.214285714285714,30.79315707620529,51.59975793836204,105.82154594159033,107.54739985934202,118.84186176017624,173.11638838433805,13.784975185762072,60.5,22.56032489579593,-103.82500000000005,-209.05321064618056,1.4032106461804688,-156.43910532309042,-51.210894676909675,158.79781127372803,0.8583690987124464,-54.64758736548744,52.61410532309031,1,91.75,93.75,73.875,128.75,-158.5,4,-0.050897107286708154,-2.5454545454545454,1422.5,1.6666666666666667,1430.0,-2.257142857142857,1408.5,-0.050897107286708154 5563,2022-01-17,1375.0,1393.0,1342.0,1366.0,273819.0,0.00695715854998169,1.2666666666666666,-0.1565217391304348,27.759740259740255,47.05305246883777,79.69826699877194,97.03686577823123,105.48716803739671,162.21974529418276,14.376669528056071,51.0,11.8164178624138,-90.52500000000009,-203.72648548405618,22.676485484056002,-147.12574274202802,-33.92425725797216,139.70994259730423,33.6734693877551,-15.737020592297853,56.600742742028025,1,71.0,73.0,61.125,94.75,-187.0,0,-0.08290909090909093,-1.0336134453781514,1365.5,-2.5454545454545454,1422.5,1.6666666666666667,1430.0,-0.08290909090909093 5564,2022-01-18,1355.0,1376.0,1343.0,1375.0,369134.0,-0.014545454545454528,2.0,-2.2222222222222223,24.922600619195038,40.376272095614816,80.75636319829755,117.21857596317409,122.17490204210299,180.33336333695843,14.668511235504598,33.0,-0.4382108269069249,-106.82500000000005,-229.49454968964437,15.844549689644282,-168.1597748448221,-45.490225155177995,145.89314718951982,13.26530612244898,-30.487780997944707,61.33477484482214,1,70.5,93.0,81.125,114.75,-187.0,1,-0.0542435424354244,1.2666666666666666,1375.0,-1.0336134453781514,1365.5,-2.5454545454545454,1422.5,-0.0542435424354244 5565,2022-01-19,1369.5,1380.0,1345.0,1345.0,313948.0,0.010701107011070077,-1.8571428571428572,-1.225,25.613496932515346,36.76469985935835,45.48668495206607,102.20952294054268,104.18881323475944,163.64490282954694,14.532202908458409,35.0,-14.846590144230504,-88.67499999999995,-217.93291231001785,40.582912310017946,-153.30395615500902,-24.04604384499089,118.68169541435827,28.061224489795915,-8.486325163070031,64.628956155009,1,50.25,78.5,65.25,100.25,-220.5,2,-0.07265425337714493,2.0,1355.0,1.2666666666666666,1375.0,-1.0336134453781514,1365.5,-0.07265425337714493 5566,2022-01-20,1373.0,1381.0,1344.0,1373.5,356773.0,0.002555677254472366,3.774193548387097,-0.02040816326530612,26.484018264840188,33.666914135944914,29.75224434291613,96.86311367236704,96.26885734303733,158.06634700914128,14.900514998511042,37.0,-29.525450285955685,-80.84999999999991,-215.59345995263538,53.89345995263557,-148.22172997631765,-13.478270023682171,103.48715978120958,37.34939759036144,6.881718035491097,67.3717299763177,1,38.5,75.0,62.125,96.75,-165.5,3,-0.09941733430444277,-1.8571428571428572,1369.5,2.0,1355.0,1.2666666666666666,1375.0,-0.09941733430444277 5567,2022-01-21,1329.0,1362.0,1316.5,1352.5,356780.0,-0.03204661325564462,1.1411764705882352,47.0,21.88782489740082,31.56289800927243,57.980453670449606,135.31765928792447,136.8745027069058,199.68688070293638,15.831586585302379,56.5,-49.84336518301734,-116.92499999999995,-261.6127854663803,27.762785466380365,-189.2688927331901,-44.581107266809795,136.72818699871277,16.33986928104575,-8.750200837531825,72.3438927331902,1,49.25,106.25,106.125,140.75,-102.0,4,-0.08765989465763735,3.774193548387097,1373.0,-1.8571428571428572,1369.5,2.0,1355.0,-0.08765989465763735 5568,2022-01-24,1268.0,1332.0,1254.5,1318.5,515030.0,-0.04589917231000751,1.0,2.148936170212766,18.95734597156398,28.783532983260233,113.34158095654288,188.58060209209088,193.04046111921843,257.2738924630453,17.20353325745025,77.5,-62.78043348504207,-166.875,-330.259556056875,-3.490443943125001,-248.5672780284376,-85.18272197156239,182.80536829884159,10.67193675889328,-11.667958336551608,81.6922780284375,1,79.25,136.25,167.125,201.75,-58.0,0,-0.048107255520504766,1.1411764705882352,1329.0,3.774193548387097,1373.0,-1.8571428571428572,1369.5,-0.048107255520504766 5569,2022-01-25,1283.5,1293.0,1262.5,1272.5,337371.0,0.012223974763406975,1.0333333333333334,-0.21782178217821782,21.379310344827587,26.175494361500725,87.44101008239636,163.46517320755925,172.02927227422606,238.44033735938456,19.086523311873737,30.5,-75.43419696309729,-139.95000000000005,-312.3354005297342,32.435400529734125,-226.14270026486702,-53.757299735133074,143.74872410298053,22.92490118577075,3.540840954480103,86.19270026486706,1,63.75,120.75,153.625,186.25,-80.0,1,-0.07440592130892087,1.0,1268.0,1.1411764705882352,1329.0,3.774193548387097,1373.0,-0.07440592130892087 5570,2022-01-26,1325.0,1365.0,1290.0,1350.0,352648.0,0.03233346318659924,1.7272727272727273,-2.272727272727273,32.40963855421687,25.578570324500593,32.94494402833152,112.61744928296548,125.3544503586943,193.5907197392571,20.73834867579197,81.5,-77.12303224732705,-88.84999999999991,-260.6834873312778,82.98348733127796,-174.76674366563884,-2.9332563343609763,81.5188772106228,55.73122529644269,34.24529490577207,85.9167436656389,1,14.75,79.25,122.375,144.75,-99.5,2,-0.11849056603773589,1.0333333333333334,1283.5,1.0,1268.0,1.1411764705882352,1329.0,-0.11849056603773589 5571,2022-01-27,1341.5,1349.5,1288.0,1290.0,373747.0,0.012452830188679265,-1.2162162162162162,-2.06,35.198135198135205,26.068012338048362,4.18710165170387,85.7879570684222,104.58673325494283,173.70723994220634,22.489159433959678,61.5,-81.85759686664028,-63.0,-228.81124334935794,102.81124334935794,-145.90562167467897,19.90562167467897,46.77661194534812,78.73303167420815,53.714440485638015,82.90562167467897,1,-17.75,62.75,109.375,128.25,-146.5,3,-0.14349608647036904,1.7272727272727273,1325.0,1.0333333333333334,1283.5,1.0,1268.0,-0.14349608647036904 5572,2022-01-28,1303.0,1349.0,1294.0,1339.0,270629.0,-0.028699217294073764,-1.037037037037037,-0.6990291262135923,39.84168865435356,27.410451048560954,36.75423890890556,112.36777288075518,138.52543611407054,209.06051637858013,24.412180399529824,55.0,-90.15376080664419,-90.27500000000009,-251.35473671121622,70.80473671121604,-170.81486835560827,-9.735131644391913,69.2234185119064,43.89140271493213,15.16530671464185,80.53986835560809,1,14.75,101.25,147.875,166.75,-102.5,4,-0.07329240214888721,-1.2162162162162162,1341.5,1.7272727272727273,1325.0,1.0333333333333334,1283.5,-0.07329240214888721 5573,2022-01-31,1337.5,1345.0,1315.0,1319.5,295039.0,0.02647735993860323,-1.2222222222222223,-0.5,40.77922077922078,29.172297733008257,-4.050491739515337,65.72189581832708,99.57756039479636,171.58246247278498,26.060991045820458,42.0,-95.72419199181695,-45.924999999999955,-194.22954974036224,102.37954974036234,-120.0772748701811,28.22727487018119,20.59660829047766,73.17073170731707,41.24642392476468,74.1522748701811,1,-19.75,66.75,117.75,132.25,-154.0,0,-0.08261682242990653,-1.037037037037037,1303.0,-1.2162162162162162,1341.5,1.7272727272727273,1325.0,-0.08261682242990653 5574,2022-02-01,1375.0,1389.0,1346.5,1358.5,326896.0,0.028037383177569986,-1.0987654320987654,0.9166666666666666,43.14214463840399,31.119925255884773,-42.92965525812747,16.879722434372525,57.39344981005115,131.35610404103727,27.57278681893649,51.5,-92.87408440776335,-0.6749999999999545,-131.950634088244,130.60063408824408,-66.31281704412186,64.96281704412195,-120.5,86.13861386138613,52.88904385045157,65.637817044122,2,-53.25,29.25,81.875,94.75,-177.0,1,-0.12,-1.2222222222222223,1337.5,-1.037037037037037,1303.0,-1.2162162162162162,1341.5,-0.12 5575,2022-02-02,1397.5,1409.0,1386.0,1390.5,257471.0,0.016363636363636358,-1.875,0.42424242424242425,46.99519230769231,33.39894459397945,-68.21355120522799,-17.13102473483559,30.341977056803444,106.31273922598575,28.98836589254351,34.0,-89.33351747178722,28.575000000000045,-80.80520363564779,137.95520363564788,-26.11510181782387,83.26510181782396,-140.30999999999995,90.49586776859503,55.33326209596292,54.69010181782396,2,-65.75,6.75,64.375,72.25,-204.5,2,-0.13881932021466903,-1.0987654320987654,1375.0,-1.2222222222222223,1337.5,-1.037037037037037,1303.0,-0.13881932021466903 5576,2022-02-03,1350.5,1390.5,1350.0,1387.0,196598.0,-0.03363148479427547,-1.16,-5.214285714285714,48.15270935960591,36.31726508978002,-27.648336011004858,21.479828421992806,75.03581262711805,150.23872730538028,29.813664019475254,47.5,-83.80236300917454,-12.400000000000091,-110.8333063016837,86.03330630168352,-61.61665315084201,36.81665315084183,-87.23759999999993,49.130434782608695,9.230827437646148,49.21665315084183,2,-18.75,53.75,115.375,119.25,-155.0,3,-0.09255831173639395,-1.875,1397.5,-1.0987654320987654,1375.0,-1.2222222222222223,1337.5,-0.09255831173639395 5577,2022-02-04,1324.0,1367.0,1322.5,1351.0,185205.0,-0.01962236208811552,-1.9666666666666666,0.7397260273972602,43.97163120567376,39.096630115792216,-2.1592402837161444,38.577055408106844,99.51892618936631,173.46344405267678,30.836049028592647,44.5,-80.18252340474237,-31.674999999999955,-117.93182276603739,54.581822766037476,-74.80341138301878,11.453411383018874,-54.90809599999989,9.574468085106384,-29.827470136039956,43.128411383018744,2,11.75,80.25,128.5,145.75,-112.5,4,-0.09743202416918428,-1.16,1350.5,-1.875,1397.5,-1.0987654320987654,1375.0,-0.09743202416918428 5578,2022-02-07,1314.0,1339.0,1314.0,1334.5,199186.0,-0.007552870090634434,-1.4390243902439024,0.7592592592592593,45.0363196125908,41.72518670109923,16.82096512205044,45.723232099618144,107.87618074683178,179.50597546261451,30.593793620140403,25.0,-77.5303255505662,-38.375,-125.75612225374084,49.00612225374084,-82.0655611268703,5.315561126870307,-39.31177215999992,0.0,-40.94382105970984,43.69056112687038,2,34.5,90.25,137.5,155.75,-40.0,0,-0.08637747336377477,-1.9666666666666666,1324.0,-1.16,1350.5,-1.875,1397.5,-0.08637747336377477 5579,2022-02-08,1292.5,1325.5,1279.0,1311.0,293476.0,-0.016362252663622567,-1.043956043956044,0.9024390243902439,40.833333333333336,42.66115278766773,44.40112446585499,61.22632305806883,127.38525773126776,197.05096348024426,30.51689910355536,46.5,-68.9514316827831,-54.075000000000045,-141.16918676598607,33.01918676598598,-97.62209338299317,-10.52790661700692,116.5,10.384615384615385,-30.859082718527674,43.547093382993026,2,51.5,109.75,167.75,177.25,5.0,1,-0.08433268858800769,-1.4390243902439024,1314.0,-1.9666666666666666,1324.0,-1.16,1350.5,-0.08433268858800769 5580,2022-02-09,1337.5,1357.0,1314.5,1330.0,313081.0,0.03481624758220514,-1.2077922077922079,-0.40540540540540543,46.153846153846146,43.87845400496895,1.520627406029007,9.4243293803695,81.18245037805218,149.13978039900576,30.47509461664418,64.5,-50.5250991853261,-4.4500000000000455,-82.21543678204443,73.31543678204434,-43.332718391022354,34.43271839102226,68.90000000000009,52.46636771300448,10.286818795098817,38.882718391022244,2,6.5,64.75,136.75,132.25,-8.5,2,-0.10429906542056078,-1.043956043956044,1292.5,-1.4390243902439024,1314.0,-1.9666666666666666,1324.0,-0.10429906542056078 5581,2022-02-10,1326.0,1355.0,1307.0,1352.0,344660.0,-0.008598130841121487,2.0,-3.466666666666667,49.65034965034965,44.96830522674629,11.835345441523941,14.044161938747038,91.30509377752423,156.83381303704618,30.70477710384519,48.0,-33.24870878771185,-11.125,-79.22081098490298,56.97081098490298,-45.17290549245149,22.92290549245149,77.85200000000009,53.40909090909091,7.632135754118636,34.047905492451534,2,18.0,55.75,151.0,143.75,27.0,3,-0.10030165912518851,-1.2077922077922079,1337.5,-1.043956043956044,1292.5,-1.4390243902439024,1314.0,-0.10030165912518851 5582,2022-02-11,1296.0,1318.5,1295.0,1308.5,606925.0,-0.022624434389140302,-2.2413793103448274,0.4807692307692308,53.51758793969849,46.38367935568826,45.52546222657202,40.65482305426349,118.84150218236664,182.9824132678341,30.215563577208528,31.0,-25.519988389593664,-37.65000000000009,-106.7350734126303,31.435073412630118,-72.1925367063152,-3.1074632936849866,105.35496000000012,21.794871794871796,-27.24852247874957,34.54253670631506,2,48.0,80.0,180.0,173.75,57.0,4,-0.07754629629629628,2.0,1326.0,-1.2077922077922079,1337.5,-1.043956043956044,1292.5,-0.07754629629629628 5583,2022-02-14,1261.0,1271.0,1244.5,1265.5,496035.0,-0.027006172839506126,2.4193548387096775,0.36,47.30538922155688,46.8462620871497,76.58666027778372,70.27959759657142,153.41885249257757,213.5211456143179,29.668041762628896,51.5,-20.91921503465801,-66.95000000000005,-140.34718910441006,6.447189104409972,-103.64859455220494,-30.25140544779515,137.9078608000002,14.666666666666666,-36.123997031392854,36.69859455220496,2,65.75,101.75,215.0,208.75,66.5,0,-0.039254559873116546,-2.2413793103448274,1296.0,2.0,1326.0,-1.2077922077922079,1337.5,-0.039254559873116546 5584,2022-02-15,1281.5,1289.0,1259.0,1259.5,504009.0,0.01625693893735125,-1.608695652173913,-4.888888888888889,44.51450189155107,46.57062981868956,46.297593242881476,46.368148918557836,133.08031760491576,189.39223235469262,28.939048365598403,30.0,-15.908787249541092,-42.77500000000009,-117.81146481970654,32.26146481970636,-80.29323240985332,-5.256767590146865,111.23154636800018,32.88888888888889,-16.56313909251383,37.51823240985324,2,36.0,60.75,174.875,188.25,39.5,1,-0.005852516582130263,2.4193548387096775,1261.0,-2.2413793103448274,1296.0,2.0,1326.0,-0.005852516582130263 5585,2022-02-16,1270.0,1290.5,1259.0,1281.5,364832.0,-0.008973858759266484,1.1355932203389831,-0.5227272727272727,40.86845466155811,45.76126818557314,42.25311377686671,52.735426493402656,145.01445478708547,198.11763463528337,28.270879754751572,31.5,-14.043962820565866,-49.299999999999955,-124.90311884409834,26.303118844098435,-87.10155942204915,-11.49844057795076,116.80228451328026,23.076923076923077,-21.734728711264214,37.80155942204915,2,35.75,72.25,186.375,199.75,36.0,2,0.021653543307086576,-1.608695652173913,1281.5,2.4193548387096775,1261.0,-2.2413793103448274,1296.0,0.021653543307086576 5586,2022-02-17,1236.5,1280.0,1235.0,1271.5,370079.0,-0.026377952755905487,-1.368421052631579,3.0434782608695654,41.39715394566624,45.47521515668341,64.68382317683995,79.56415326195747,176.37609137589243,229.5780967094379,27.68583519623946,45.0,-17.183194948562686,-75.97499999999991,-155.69917912308415,3.749179123084332,-115.83708956154192,-36.1129104384579,144.61019313274915,1.7964071856287425,-41.34992595425479,39.862089561542085,2,59.5,101.0,219.875,233.25,64.0,3,0.07480792559644156,1.1355932203389831,1270.0,-1.608695652173913,1281.5,2.4193548387096775,1261.0,0.07480792559644156 5587,2022-02-18,1212.5,1243.0,1212.5,1240.0,399093.0,-0.01940962393853618,-1.2181818181818183,0.7857142857142857,33.3776595744681,44.17980848578088,79.5721139507175,99.48964527404132,196.9959766952511,251.1068526342856,26.80077954286001,30.5,-25.364855839649408,-94.15000000000009,-185.03344183627473,-3.266558163725449,-139.59172091813753,-48.708279081862656,159.84358154478423,0.0,-37.72300482234627,45.441720918137335,2,72.25,106.25,253.75,257.25,122.5,4,0.11587628865979371,-1.368421052631579,1236.5,1.1355932203389831,1270.0,-1.608695652173913,1281.5,0.11587628865979371 5588,2022-02-21,1207.0,1231.0,1188.0,1217.5,292005.0,-0.004536082474226766,1.2933333333333332,0.38181818181818183,25.581395348837205,42.48514870972576,76.32431762446072,105.59950324883494,199.01449881270491,253.8869319848393,25.26905933049629,43.0,-31.776342693265406,-96.59999999999991,-196.58347231842686,3.3834723184270388,-146.59173615921327,-46.60826384078655,152.5560950212016,18.536585365853657,-12.522585736814712,49.991736159213445,2,65.5,91.5,251.25,262.75,122.0,0,0.12096106048053024,-1.2181818181818183,1212.5,-1.368421052631579,1236.5,1.1355932203389831,1270.0,0.12096106048053024 5589,2022-02-22,1188.0,1213.0,1151.0,1161.0,510113.0,-0.0157415078707539,-1.6382978723404256,-2.5714285714285716,19.23641703377386,39.49432325193995,88.21932717354207,123.40508599480654,214.3855293829738,270.4041420856329,23.803456555878935,62.0,-35.16744729721813,-110.82500000000005,-223.20371825126426,1.553718251264172,-167.01435912563215,-54.63564087436794,154.40048551908149,26.523297491039425,2.859266072184475,56.189359125632095,2,65.0,92.0,259.0,281.75,137.0,1,0.11742424242424243,1.2933333333333332,1207.0,-1.2181818181818183,1212.5,-1.368421052631579,1236.5,0.11742424242424243 5590,2022-02-23,1168.0,1197.5,1166.5,1188.0,381299.0,-0.01683501683501687,-1.6956521739130435,-0.7407407407407407,20.89314194577352,36.2990779514315,91.24235861300508,138.12152540203442,230.2397902304033,288.55425410172165,24.178035039450762,31.0,-39.57011780428002,-122.97499999999991,-248.7862516933169,2.836251693317081,-185.8806258466584,-60.069374153341414,151.4324272567917,13.178294573643413,-6.964322886581549,62.905625846658474,2,66.75,112.0,268.75,301.75,132.5,2,0.13099315068493156,-1.6382978723404256,1188.0,1.2933333333333332,1207.0,-1.2181818181818183,1212.5,0.13099315068493156 5591,2022-02-24,1149.0,1150.0,1085.5,1102.0,638537.0,-0.016267123287671215,1.6326530612244898,-2.35,21.405228758169926,32.73103804237277,92.18920548212623,149.63218695211435,246.1579049039933,304.8964977958294,24.821629452941387,82.5,-41.19869336459465,-132.3499999999999,-270.71378443116123,6.013784431161412,-201.53189221558046,-63.16810778441936,150.22053598597677,40.317460317460316,18.05986291032972,69.18189221558063,2,39.0,98.25,284.875,320.75,157.0,3,0.13664055700609223,-1.6956521739130435,1168.0,-1.6382978723404256,1188.0,1.2933333333333332,1207.0,0.13664055700609223 5592,2022-02-25,1207.5,1210.0,1152.5,1160.5,399865.0,0.050913838120104415,1.2115384615384615,1.0,34.97884344146685,31.36142184458498,22.143963311546486,88.12915433919807,184.14452045372445,244.1158026640128,24.99608815078979,61.0,-48.09735523140216,-69.07500000000005,-210.84251725051854,72.69251725051845,-139.95875862525918,1.8087586252590881,61.79966094794008,83.8487972508591,56.34779730277637,70.8837586252592,2,-19.5,39.75,222.25,262.25,62.0,4,0.07701863354037264,1.6326530612244898,1149.0,-1.6956521739130435,1168.0,-1.6382978723404256,1188.0,0.07701863354037264 5593,2022-02-28,1227.0,1234.0,1170.5,1188.0,539337.0,0.016149068322981464,1.3962264150943395,0.8297872340425532,40.709219858156025,30.938612729763314,-3.001800262143888,63.16480539447957,160.8178394747929,222.1539034851944,25.000723325746165,63.5,-56.63361213570033,-44.049999999999955,-184.4261488213092,96.32614882130929,-114.23807441065469,26.13807441065478,16.56770841522848,95.28619528619528,62.90938966665364,70.18807441065464,2,-39.0,20.25,179.75,231.5,19.5,0,0.08801955990220045,1.2115384615384615,1207.5,1.6326530612244898,1149.0,-1.6956521739130435,1168.0,0.08801955990220045 5594,2022-03-01,1210.0,1225.5,1188.0,1223.0,371801.0,-0.013854930725346382,3.1666666666666665,-0.3333333333333333,30.354391371340526,29.770383475294693,3.117128749543781,70.79954172964267,174.42395340260373,237.04717091067414,26.093635520846924,39.0,-66.16778862938986,-52.799999999999955,-186.69799731220087,81.09799731220096,-119.74899865610041,14.148998656100503,-124.5,83.83838383838383,51.77197387755311,66.94899865610047,3,-27.25,37.25,165.75,217.5,-18.0,1,0.09834710743801645,1.3962264150943395,1227.0,1.2115384615384615,1207.5,1.6326530612244898,1149.0,0.09834710743801645 5595,2022-03-02,1203.5,1230.0,1182.5,1195.5,443196.0,-0.00537190082644623,-1.7941176470588236,-0.6153846153846154,30.829420970266042,28.59619092247245,-0.9028487273110386,65.37200164719252,176.94935024894357,241.90816909589967,27.71394947210306,47.5,-70.7976238221745,-49.59999999999991,-169.82067428825803,70.62067428825821,-109.71033714412897,10.510337144129153,-115.20000000000005,79.46127946127946,48.02521987848626,60.110337144129055,3,-39.25,43.75,172.25,224.0,-19.0,2,0.1009555463232239,3.1666666666666665,1210.0,1.3962264150943395,1227.0,1.2115384615384615,1207.5,0.1009555463232239 5596,2022-03-03,1225.5,1242.0,1202.0,1209.5,344202.0,0.018280016618196893,-1.5806451612903225,2.0,38.68378812199036,29.185760761086033,-27.521466548290846,35.33900778226075,150.60039665175623,218.013212317122,28.693852123034425,40.0,-75.69438395477027,-21.34999999999991,-132.93716206109798,90.23716206109816,-77.14358103054906,34.44358103054924,-131.53200000000015,81.56424581005587,46.88827531126353,55.79358103054905,3,-61.75,21.75,146.5,202.0,-55.5,3,0.06119951040391669,-1.7941176470588236,1203.5,3.1666666666666665,1210.0,1.3962264150943395,1227.0,0.06119951040391669 5597,2022-03-04,1195.0,1236.0,1187.0,1205.0,409813.0,-0.024887800897592793,-2.769230769230769,-0.625,39.25081433224756,30.70458509257607,0.2627327998357032,58.68809898290101,175.40470259687095,245.99853210963215,29.36038240334794,49.0,-79.35045093241843,-45.40000000000009,-153.0542222997085,62.25422229970832,-99.22711114985441,8.427111149854227,-92.15008000000012,34.26573426573427,-2.8197774123888593,53.827111149854225,3,-31.25,52.25,169.0,232.5,-89.5,4,0.09288702928870296,-1.5806451612903225,1225.5,-1.7941176470588236,1203.5,3.1666666666666665,1210.0,0.09288702928870296 5598,2022-03-07,1200.5,1229.5,1159.0,1165.5,420846.0,0.0046025104602509526,-1.9375,-3.5,36.13013698630137,32.58166508730135,-6.9914847266043125,46.640251322335644,164.1071292678671,237.91046886008553,30.058235835745833,70.5,-81.13838405014849,-34.22499999999991,-137.41693919971226,68.96693919971244,-85.8209695998562,17.37096959985638,-89.30107520000001,50.0,11.872088213149809,51.59596959985622,3,-36.75,46.75,160.5,227.0,-72.5,0,0.057476051645147797,-2.769230769230769,1195.0,-1.5806451612903225,1225.5,-1.7941176470588236,1203.5,0.057476051645147797 5599,2022-03-08,1183.5,1217.5,1175.5,1176.0,482214.0,-0.014160766347355302,-8.882352941176471,0.21428571428571427,35.46218487394958,34.20044763487647,10.3963490631279,58.030818308147445,174.25100886537598,252.34896482346312,30.282502892625413,42.0,-78.0884399649658,-45.77500000000009,-147.62394645868721,56.07394645868703,-96.69947322934377,5.1494732293435845,-64.45301068799995,29.518072289156628,-10.07937872511826,50.92447322934358,3,-19.75,63.75,177.5,244.0,-78.0,1,0.05323193916349811,-1.9375,1200.5,-2.769230769230769,1195.0,-1.5806451612903225,1225.5,0.05323193916349811 5600,2022-03-09,1198.0,1216.5,1147.5,1208.5,649380.0,0.012251795521757591,4.2075471698113205,-1.4,43.08797127468581,36.60964124782268,0.6698091911589472,34.302690088511554,152.76083177375085,235.4256084281892,31.383735848945214,69.0,-71.53437761487021,-24.299999999999955,-113.22954041207231,64.6295404120724,-68.76477020603625,20.164770206036337,-71.57583004672006,53.43915343915344,8.685860205864834,44.464770206036206,3,-3.25,49.25,165.0,229.5,-53.0,2,-0.005008347245408995,-8.882352941176471,1183.5,-1.9375,1200.5,-2.769230769230769,1195.0,-0.005008347245408995 5601,2022-03-10,1193.0,1223.5,1186.0,1203.0,316362.0,-0.004173622704507496,-2.125,0.9523809523809523,46.24277456647398,37.86118915060125,14.04450535528963,30.385665843886727,150.1976958436237,237.57334688910623,32.364871542402526,37.5,-60.78249822985754,-22.65000000000009,-97.7436958599219,52.44369585992172,-60.196847929960995,14.896847929960813,-59.64128024391675,51.41242937853108,0.9569131725875124,37.546847929960876,3,1.75,45.0,175.0,234.5,-34.0,3,-0.007124895222129113,4.2075471698113205,1198.0,-8.882352941176471,1183.5,-1.9375,1200.5,-0.007124895222129113 5602,2022-03-11,1195.5,1219.0,1150.0,1190.5,467495.0,0.002095557418273275,1.6538461538461537,-0.5,47.758284600389864,38.64441856640501,10.798917927899083,21.049637811567663,140.03991257393454,232.39028821588522,33.36758792944094,69.0,-49.58442420559345,-15.125,-80.38631682468485,50.136316824684855,-47.75565841234243,17.505658412342427,-55.6228034292817,58.536585365853654,3.876504647975814,32.63065841234246,3,-0.75,30.75,172.5,232.0,-38.5,4,-0.021329987452948562,-2.125,1193.0,4.2075471698113205,1198.0,-8.882352941176471,1183.5,-0.021329987452948562 5603,2022-03-14,1211.5,1226.5,1187.5,1203.0,235467.0,0.013383521539104937,1.025974025974026,1.7,54.63510848126233,41.342276023062986,-8.527762365360786,1.2132857053979933,116.18449835226374,213.72512837437898,33.645511969109435,39.0,-36.25611572519483,3.349999999999909,-57.47078938208824,64.17078938208806,-27.060394691044166,33.760394691043984,-65.49543522352474,81.0126582278481,21.851889190929683,30.41039469104407,3,-16.75,9.75,158.5,192.75,-72.0,0,-0.08749484110606687,1.6538461538461537,1195.5,-2.125,1193.0,4.2075471698113205,1198.0,-0.08749484110606687 5604,2022-03-15,1274.0,1280.0,1181.0,1200.0,446776.0,0.05158893933140729,1.302325581395349,8.705882352941176,67.9054054054054,45.461829849189584,-68.1626818089319,-65.22133673310964,46.538448611808235,148.3534626982048,33.911573802762106,99.0,-29.364659770549224,66.22499999999991,7.2437585573770775,125.20624144262274,36.73437927868849,95.71562072131132,-124.0,95.47169811320755,29.2347608141626,29.490620721311362,3,-60.25,-52.75,102.375,130.25,-144.5,1,-0.11459968602825743,1.025974025974026,1211.5,1.6538461538461537,1195.5,-2.125,1193.0,-0.11459968602825743 5605,2022-03-16,1297.5,1311.0,1261.5,1287.5,434127.0,0.018445839874411396,1.6756756756756757,0.13513513513513514,74.70881863560732,49.46461101736924,-85.96688040450113,-91.23303645449187,15.937540056405851,122.52040767399103,33.995856138284594,49.5,-25.56915462969141,88.34999999999991,22.391400544637236,154.30859945536258,55.37070027231857,121.32929972768125,-137.0999999999999,91.61490683229813,21.18642948699069,32.97929972768129,3,-68.25,-76.25,75.625,106.75,-166.5,2,-0.1479768786127168,1.302325581395349,1274.0,1.025974025974026,1211.5,1.6538461538461537,1195.5,-0.1479768786127168 5606,2022-03-17,1329.0,1347.5,1289.5,1309.0,393084.0,0.024277456647398887,1.0350877192982457,2.0,72.21206581352834,53.12697229306711,-113.13925388987013,-121.68679791310387,-20.46110895120387,88.96659159309547,33.49412194747332,58.0,-15.435480079033823,115.22499999999991,30.803454358921044,199.64654564107877,73.01422717946048,157.43577282053934,-153.53999999999996,90.63291139240506,20.9972646415235,42.21077282053938,3,-81.5,-108.75,44.125,75.25,-203.5,3,-0.13844996237772766,1.6756756756756757,1297.5,1.302325581395349,1274.0,1.025974025974026,1211.5,-0.13844996237772766 5607,2022-03-18,1353.0,1359.5,1319.0,1335.0,602532.0,0.018058690744920947,1.6129032258064515,0.9,72.66187050359713,57.18605379498886,-125.57561984153949,-141.89629080368172,-49.10128058994678,63.31090869752711,32.58575799546507,40.5,-3.746064520132677,132.20000000000005,27.320921759202747,237.07907824079734,79.7604608796014,184.6395391203987,-156.89519999999993,96.35854341736695,28.729591267004565,52.43953912039863,3,-99.5,-130.5,9.875,51.25,-226.0,4,-0.14338507021433855,1.0350877192982457,1329.0,1.6756756756756757,1297.5,1.302325581395349,1274.0,-0.14338507021433855 5608,2022-03-21,1353.0,1362.0,1328.5,1345.5,238172.0,0.0,1.6274509803921569,0.4166666666666667,77.39463601532567,61.84521503291953,-113.61658647208219,-137.44435766799688,-50.98406649875005,61.71026915144557,31.302128745061587,33.5,3.8342513838808827,124.90000000000009,4.839664291099098,244.96033570890108,64.86983214554971,184.93016785445047,-134.01987199999985,95.02762430939227,28.232546116187493,60.030167854450475,3,-98.25,-129.25,7.0,51.25,-183.0,0,-0.14486326681448636,1.6129032258064515,1353.0,1.0350877192982457,1329.0,1.6756756756756757,1297.5,-0.14486326681448636 5609,2022-03-22,1327.5,1345.0,1313.5,1340.0,350286.0,-0.018847006651884657,1.8,-1.6666666666666667,72.14285714285714,65.07353568493858,-73.2445223050388,-106.41338212547066,-28.62076435360541,85.41316404310646,29.61924943602323,39.5,13.559649756964518,92.42499999999995,-33.87300806866642,218.72300806866633,29.275995965666652,155.57400403433326,-85.63669247999997,65.67164179104478,0.4589760856420355,63.14900403433322,3,-71.5,-103.75,17.25,71.75,-175.5,1,-0.1416195856873823,1.6274509803921569,1353.0,1.6129032258064515,1353.0,1.0350877192982457,1329.0,-0.1416195856873823 5610,2022-03-23,1321.0,1339.5,1309.0,1330.0,262524.0,-0.004896421845574372,1.1785714285714286,0.72,68.05293005671078,67.49688629496488,-53.03983521519467,-92.61153567644942,-26.090779994822697,89.85244425247288,27.874619847733932,30.5,24.55507590267348,78.27500000000009,-49.44322398095642,205.9932239809566,14.415888009521723,142.13411199047846,-59.91482168319999,43.44827586206896,-18.882402457983986,63.85911199047826,3,-65.0,-97.25,8.875,78.25,-200.0,2,-0.14496593489780474,1.8,1327.5,1.6274509803921569,1353.0,1.6129032258064515,1353.0,-0.14496593489780474 5611,2022-03-24,1306.0,1332.0,1298.5,1318.5,304557.0,-0.011355034065102187,-1.4363636363636363,1.3888888888888888,72.28915662650603,70.22253874231112,-22.713705818216567,-68.7724098699473,-15.075165660729454,102.7474479541711,25.312287927322508,33.5,37.848456946752094,55.424999999999955,-67.23725559387094,178.08725559387085,-5.90612779693538,116.75612779693529,-28.768450213887945,11.811023622047244,-51.83611860942135,61.33112779693539,3,-34.5,-82.25,18.0,93.25,-154.5,3,-0.13399693721286365,1.1785714285714286,1321.0,1.8,1327.5,1.6274509803921569,1353.0,-0.13399693721286365 5612,2022-03-25,1300.5,1317.5,1271.0,1303.5,268195.0,-0.004211332312404337,2.0,0.24,70.08032128514057,71.9386734982976,-0.8416337195612869,-58.971337699732885,-11.868049705696876,105.38654454222547,24.228918561927127,46.5,48.01933182448715,45.27500000000009,-77.56270850836722,168.1127085083674,-16.143854254183452,106.69385425418363,61.5,32.417582417582416,-31.594460118079247,61.41885425418364,3,-29.0,-76.75,16.25,94.0,-143.0,4,-0.134563629373318,-1.4363636363636363,1306.0,1.1785714285714286,1321.0,1.8,1327.5,-0.134563629373318 5613,2022-03-28,1335.0,1345.0,1293.5,1295.5,249723.0,0.026528258362168433,-1.367816091954023,-13.166666666666666,78.42401500938087,73.10740789873931,-17.858913117937618,-89.55702862706357,-48.61357528887038,67.94173811118367,23.386955315735364,51.5,59.303938663960025,74.375,-52.66203355614266,201.41203355614266,10.856483221928784,137.89351677807122,25.180000000000064,86.48648648648648,17.363034177256452,63.51851677807129,3,-23.25,-111.25,-33.25,48.25,-225.0,0,-0.1558052434456929,2.0,1300.5,-1.4363636363636363,1306.0,1.1785714285714286,1321.0,-0.1558052434456929 5614,2022-03-29,1329.0,1350.0,1318.0,1344.5,304549.0,-0.004494382022471877,1.4150943396226414,-0.3924050632911392,75.3875968992248,73.18282770580794,-3.6170797087961546,-78.19377334863589,-44.33036084738819,71.35527515748345,22.461705120551258,32.0,70.98151128278823,62.424999999999955,-65.77027661882107,190.62027661882098,-1.6726383094105586,126.52263830941047,29.396400000000085,73.41772151898735,2.214874326316334,64.09763830941056,3,-12.5,-105.25,-43.5,42.0,-290.0,1,-0.11963882618510158,-1.367816091954023,1335.0,2.0,1300.5,-1.4363636363636363,1306.0,-0.11963882618510158 5615,2022-03-30,1325.0,1334.5,1315.0,1330.5,252207.0,-0.0030097817908201208,1.8888888888888888,0.3548387096774194,75.68093385214007,73.56825748787591,5.245661644754364,-68.1169787057047,-42.59647301051427,72.58357335203027,21.438689966818647,19.5,80.37322307569525,52.34999999999991,-74.77078798076172,179.47078798076154,-11.210393990380908,115.91039399038073,31.648472000000083,68.35443037974683,-5.130695404931856,63.560393990380774,3,-8.5,-101.25,-58.5,27.5,-283.0,2,-0.13056603773584907,1.4150943396226414,1329.0,-1.367816091954023,1335.0,2.0,1300.5,-0.13056603773584907 5616,2022-03-31,1300.5,1335.0,1291.5,1332.5,401688.0,-0.0184905660377358,1.3513513513513513,5.818181818181818,68.81720430107526,73.14107235426235,28.248412604011264,-39.74797199647719,-20.80683236182358,93.69418621340355,20.797847359668282,43.5,80.07353047130323,24.09999999999991,-101.58113370123897,149.7811337012388,-38.740566850619416,86.94056685061923,54.43550256000003,37.34177215189873,-36.46308809661637,62.84056685061941,3,16.0,-76.75,-43.125,52.0,-258.0,3,-0.1380238369857747,1.8888888888888888,1325.0,1.4150943396226414,1329.0,-1.367816091954023,1335.0,-0.1380238369857747 5617,2022-04-01,1306.0,1312.0,1276.0,1300.0,208524.0,0.004229142637447225,3.0,-0.1875,67.5977653631285,72.05253117068489,17.187827664091174,-38.47856742178192,-27.59069444269835,85.60871258928705,20.02087725257433,36.0,75.63689861204762,24.049999999999955,-96.18131214895834,144.28131214895825,-36.06565607447919,84.1656560744791,47.25679250880012,40.54054054054054,-31.016129959660212,60.11565607447911,4,4.5,-51.25,-88.375,13.75,-249.5,4,-0.11830015313935682,1.3513513513513513,1300.5,1.8888888888888888,1325.0,1.4150943396226414,1329.0,-0.11830015313935682 5618,2022-04-04,1269.5,1313.5,1248.0,1311.5,350641.0,-0.027947932618683002,1.8478260869565217,-7.0,49.072164948453604,69.48912092686227,45.36875784255176,3.6425409778507856,9.141353019579583,118.95741845810267,19.012047495476715,65.5,69.41504500764427,-15.900000000000091,-130.0990874698873,98.29908746988713,-72.9995437349437,41.19954373494352,82.11165665862404,21.07843137254902,-45.49290833760982,57.099543734943616,4,29.5,-14.75,-51.875,50.25,-190.0,0,-0.08822371012209529,3.0,1306.0,1.3513513513513513,1300.5,1.8888888888888888,1325.0,-0.08822371012209529 5619,2022-04-05,1246.5,1272.0,1243.0,1261.0,291420.0,-0.018117369042930265,-1.697674418604651,0.34523809523809523,39.46280991735538,66.31244091137833,62.21295371089718,33.31227984482712,31.611235011326926,138.2651598935563,17.978225179660626,29.0,59.971223878441606,-42.049999999999955,-147.5592413014499,63.45924130144999,-94.80462065072493,10.704620650725019,100.96719039227901,3.804347826086957,-57.13716970079892,52.75462065072494,4,50.0,8.25,-28.875,73.25,-137.0,1,-0.10950661853188925,1.8478260869565217,1269.5,3.0,1306.0,1.3513513513513513,1300.5,-0.10950661853188925 5620,2022-04-06,1192.0,1242.0,1181.0,1232.5,399668.0,-0.04372242278379468,1.050420168067227,2.793103448275862,24.15094339622641,60.963750552458386,107.82936667344643,92.05967476753403,83.59901863089408,188.70253480083034,16.86183328562865,65.5,47.232930008763105,-96.25,-202.87156392936845,10.371563929368449,-149.56078196468434,-42.93921803531566,149.19915896874227,7.142857142857142,-47.975678219644124,53.31078196468426,4,73.5,62.75,23.0,127.75,-93.5,2,-0.12835570469798663,-1.697674418604651,1246.5,1.8478260869565217,1269.5,3.0,1306.0,-0.12835570469798663 5621,2022-04-07,1184.5,1199.5,1179.0,1192.0,445527.0,-0.006291946308724872,-1.2162162162162162,0.18518518518518517,16.096579476861166,54.96555701820512,107.59711111697447,104.23437609452776,87.91592943743308,192.46221529407012,15.879739478067117,20.5,36.4133975249606,-103.32500000000005,-211.6001247128654,4.950124712865318,-157.46256235643273,-49.187437643567364,143.88322625124283,4.089219330855019,-43.920255650939225,54.13756235643263,4,80.0,70.25,21.25,135.25,-84.5,3,-0.1203039257070494,1.050420168067227,1192.0,-1.697674418604651,1246.5,1.8478260869565217,1269.5,-0.1203039257070494 5622,2022-04-08,1170.0,1196.5,1164.5,1191.0,289378.0,-0.012241452089489235,1.0,2.8,15.209125475285177,47.9416804033056,113.58347937561689,123.03404768859991,100.23988053569451,203.21936014772814,14.473580031129906,32.0,26.60703591775018,-116.54999999999995,-229.88504126683392,-3.214958733165986,-173.21752063341683,-59.882479366583084,143.4449036261185,3.691275167785235,-36.78566527116998,56.66752063341697,4,87.25,84.75,35.5,149.75,-42.5,4,-0.10897435897435892,-1.2162162162162162,1184.5,1.050420168067227,1192.0,-1.697674418604651,1246.5,-0.10897435897435892 5623,2022-04-11,1105.5,1164.0,1104.0,1159.0,507682.0,-0.055128205128205154,-1.1238938053097345,2.5476190476190474,13.245033112582789,41.03695109367871,158.80544619115972,188.86903427692346,160.65726230628525,263.4676395509441,13.446107868222457,66.0,14.434000886170907,-175.75,-311.54996899467596,-39.950031005324036,-243.64998449733798,-107.85001550266202,190.0715151909842,0.8928571428571428,-34.89359541198031,67.89998449733801,4,114.0,127.5,100.0,214.25,12.0,0,-0.04432383536861151,1.0,1170.0,-1.2162162162162162,1184.5,1.050420168067227,1192.0,-0.04432383536861151 5624,2022-04-12,1128.0,1140.0,1083.5,1100.0,385950.0,0.020352781546811416,1.1730769230769231,-0.5233644859813084,19.654088050314456,34.81174600458697,117.11062894934412,163.23963860816343,133.04299925763053,236.51618237227285,13.760903435053457,56.5,2.8538156094798524,-145.95000000000005,-298.1029355269932,6.2029355269930875,-222.0264677634966,-69.87353223650348,140.75150306424644,28.075709779179807,-6.4630862024629145,76.07646776349652,4,81.25,94.75,77.5,191.75,-26.0,1,-0.042996453900709275,-1.1238938053097345,1105.5,1.0,1170.0,-1.2162162162162162,1184.5,-0.042996453900709275 5625,2022-04-13,1105.5,1131.0,1103.5,1130.0,275512.0,-0.019946808510638347,1.0754716981132075,-0.875,19.201228878648223,29.29885984653952,117.56320799913783,179.8383660394461,149.33648599325352,254.3727295700528,14.759383911185541,27.5,-16.38209352873878,-158.8499999999999,-328.0229417209914,10.322941720991594,-243.43647086049555,-74.26352913950427,133.611262573967,18.96551724137931,-17.686113428769445,84.58647086049574,4,93.0,117.25,100.0,214.25,-12.5,2,0.0036182722749886764,1.1730769230769231,1128.0,-1.1238938053097345,1105.5,1.0,1170.0,0.0036182722749886764 5626,2022-04-19,1145.0,1159.5,1059.5,1075.0,783879.0,0.03573043871551329,1.02020202020202,-2.857142857142857,28.372739916550756,24.94052368580866,59.99498849982456,132.64767201243512,105.47618361308537,211.8408859015533,16.67609605259041,100.0,-34.57579101895908,-110.15000000000009,-284.4543617535819,64.15436175358172,-197.302180876791,-22.997819123209183,69.21346056213224,62.40875912408759,24.179673618928426,87.15218087679088,4,41.5,65.75,76.0,174.75,-0.5,1,-0.040611353711790366,1.0754716981132075,1105.5,1.1730769230769231,1128.0,-1.1238938053097345,1105.5,-0.040611353711790366 5627,2022-04-20,1159.0,1164.5,1134.5,1145.0,469860.0,0.012227074235807933,1.4,0.2,24.04129793510326,22.159316239880845,25.647261628704655,108.95463626931473,88.04296737572395,195.1790146487922,18.866719886947685,30.0,-53.802876227442766,-86.45000000000005,-259.4136104107554,86.51361041075529,-172.9318052053777,0.03180520537762277,27.365037660948474,94.76190476190476,60.049583761531,86.48180520537764,4,6.75,51.75,57.375,160.75,-21.5,2,-0.05090595340811044,1.02020202020202,1145.0,1.0754716981132075,1105.5,1.1730769230769231,1128.0,-0.05090595340811044 5628,2022-04-21,1157.0,1169.5,1150.0,1165.0,364406.0,-0.0017256255392580355,1.2941176470588236,-0.5714285714285714,24.328358208955223,20.477710494503047,11.187401951420497,100.67982938369073,86.83810469307332,194.74194760482396,21.169533904520105,19.5,-71.12636636260754,-78.65000000000009,-248.1312829287226,90.83128292872243,-163.39064146436135,6.09064146436117,-97.5,88.63636363636364,56.390221326411954,84.74064146436125,4,-6.25,53.75,53.5,162.75,-54.5,3,-0.02549697493517722,1.4,1159.0,1.02020202020202,1145.0,1.0754716981132075,1105.5,-0.02549697493517722 5629,2022-04-22,1139.5,1150.5,1124.5,1145.5,330817.0,-0.015125324114088179,2.25,0.75,23.385939741750363,20.392710088450155,13.313326779728413,108.95960063850225,101.55692845917429,209.64644303116665,23.410355083987284,32.5,-90.21880652981963,-86.75,-255.63473178942718,82.13473178942718,-171.1923658947137,-2.307634105286297,-77.79999999999995,72.72727272727273,43.18767539575085,84.44236589471363,4,-10.0,71.25,68.5,180.25,-17.0,4,-0.01930671347082058,1.2941176470588236,1157.0,1.4,1159.0,1.02020202020202,1145.0,-0.01930671347082058 5630,2022-04-25,1129.5,1151.0,1114.0,1124.5,227064.0,-0.00877577885037295,-1.8461538461538463,-0.8333333333333334,24.401197604790426,21.315445435997848,15.10367605596116,109.49095932048749,107.1515030729629,217.1181267831521,25.72455837850103,37.0,-102.17238234946285,-87.17499999999995,-255.15315490808212,80.8031549080822,-171.16407745404103,-3.1859225459588743,-65.644,63.63636363636363,33.63441794605398,83.9890774540411,4,-1.5,81.25,88.0,190.25,-14.0,0,-0.024347056219566232,2.25,1139.5,1.2941176470588236,1157.0,1.4,1159.0,-0.024347056219566232 5631,2022-04-26,1131.0,1170.5,1131.0,1157.5,506919.0,0.0013280212483399723,-1.9811320754716981,-5.3,23.48484848484847,22.234970214838217,5.8296714307005,99.29930593215136,101.54341358232182,213.06488142169178,27.750706545494364,41.0,-110.63207103719515,-76.92499999999995,-243.53777988515913,89.68777988515922,-160.23138994257965,6.3813899425797445,-65.0311200000001,30.08849557522124,1.3609685805241618,83.30638994257961,4,-16.0,79.75,94.25,186.75,-7.0,1,-0.03359858532272331,-1.8461538461538463,1129.5,2.25,1139.5,1.2941176470588236,1157.0,-0.03359858532272331 5632,2022-04-27,1125.5,1180.0,1124.5,1161.5,618553.0,-0.00486295313881524,-1.9210526315789473,1.3584905660377358,25.919732441471567,23.643270140270303,4.865143108936309,95.93517162878743,103.75385133805594,215.60245550545892,29.286497629465437,55.5,-110.51341137022928,-73.67499999999995,-238.184886121129,90.8348861211291,-155.92994306056448,8.579943060564574,-55.34987520000004,17.424242424242426,-11.763947826851759,82.25494306056454,4,-5.75,85.25,108.375,192.25,-52.0,2,0.016881386050644265,-1.9811320754716981,1131.0,-1.8461538461538463,1129.5,2.25,1139.5,0.016881386050644265 5633,2022-04-28,1127.0,1160.0,1125.0,1149.0,792018.0,0.0013327410039982723,-1.6923076923076923,0.6111111111111112,28.468468468468473,24.622645742287414,7.527209037893044,82.27145275718476,100.04222281591456,212.35613090903598,31.51738843275146,35.0,-108.15400501840372,-61.77500000000009,-216.11518305441768,92.5651830544175,-138.9450915272089,15.395091527208706,-50.258882688000085,19.696969696969695,-12.177395011977108,77.17009152720875,4,-7.25,83.75,111.0,170.25,-89.0,3,0.009316770186335477,-1.9210526315789473,1125.5,-1.9811320754716981,1131.0,-1.8461538461538463,1129.5,0.009316770186335477 5634,2022-04-29,1170.0,1181.0,1128.5,1144.5,596978.0,0.03815439219165917,1.2105263157894737,-1.1590909090909092,45.86466165413534,27.585249384008208,-32.283516011244956,28.19435129701037,54.6237816789735,168.0177588186275,33.74606537627044,54.0,-102.87729333848802,-10.825000000000045,-150.4294317650017,128.77943176500162,-80.62721588250088,58.977215882500786,-87.06334972672016,83.5820895522388,46.572592401830846,69.80221588250086,4,-49.75,34.75,69.25,121.5,-125.0,4,-0.05769230769230771,-1.6923076923076923,1127.0,-1.9210526315789473,1125.5,-1.9811320754716981,1131.0,-0.05769230769230771 5635,2022-05-02,1152.0,1160.5,1032.0,1158.0,466831.0,-0.01538461538461533,22.363636363636363,-0.23529411764705882,44.12296564195298,29.335274464608453,-7.815739596156845,34.32916235476932,70.31705204477998,184.76071954756503,36.439057325792255,138.0,-90.39343035080356,-20.174999999999955,-142.5399739186555,102.1899739186556,-81.35748695932784,41.007486959327935,29.0,80.53691275167785,37.7371677681396,61.1824869593278,5,-45.5,39.0,87.875,131.25,-142.5,0,-0.02560763888888884,1.2105263157894737,1170.0,-1.6923076923076923,1127.0,-1.9210526315789473,1125.5,-0.02560763888888884 5636,2022-05-03,1121.0,1167.5,1113.0,1160.0,479621.0,-0.02690972222222221,1.0185185185185186,6.5,41.63822525597269,31.290488611371725,21.704279204312797,53.958445101011876,99.68251029090356,213.22488896473442,38.74877332855983,54.5,-81.57406438892531,-42.200000000000045,-150.4523367926099,66.05233679260982,-96.32616839630509,11.926168396305002,60.0,59.73154362416108,11.489758841792195,54.12616839630495,5,-14.5,70.0,118.875,141.75,-126.40002441406239,1,-0.004906333630686932,22.363636363636363,1152.0,1.2105263157894737,1170.0,-1.6923076923076923,1127.0,-0.004906333630686932 5637,2022-05-04,1151.5,1169.5,1122.5,1125.0,518827.0,0.02720785013380911,-1.9841269841269842,-0.6794871794871795,58.88030888030888,35.129594241522135,-11.143315053653623,11.900356404179547,68.64239059805686,179.88560640247897,40.87446954720222,48.5,-69.2994808822375,-3.974999999999909,-88.84609420519428,80.89609420519446,-46.41054710259709,38.460547102597275,26.519999999999982,80.20134228187919,24.897432908765552,42.435547102597205,5,-45.0,39.5,96.125,111.25,-126.0,2,-0.023881893182805092,1.0185185185185186,1121.0,22.363636363636363,1152.0,1.2105263157894737,1170.0,-0.023881893182805092 5638,2022-05-05,1157.5,1186.0,1147.0,1169.0,524824.0,0.00521059487624842,-1.4,-0.4339622641509434,56.08247422680413,38.76254251763922,-19.070386184497693,-3.078457175969561,62.33816389744857,171.06835573889202,42.45657546026794,39.0,-62.088988776971064,7.625,-58.21361848655829,73.46361848655829,-25.29430924327926,40.54430924327926,-125.5,81.4935064935065,21.805823443963646,32.91930924327916,5,-48.5,33.5,90.125,105.25,-187.29998779296875,3,-0.07257019438444923,-1.9841269841269842,1151.5,1.0185185185185186,1121.0,22.363636363636363,1152.0,-0.07257019438444923 5639,2022-05-06,1110.0,1147.0,1100.0,1145.5,659686.0,-0.04103671706263501,1.4415584415584415,3.0869565217391304,50.8411214953271,41.70031183880996,26.602513480626612,35.49059536150344,109.58823105215833,215.51814577664072,44.226602210202735,57.5,-55.6164715969112,-33.049999999999955,-83.12772905570387,17.027729055703958,-58.08886452785191,-8.011135472147998,-74.92000000000007,50.649350649350644,-13.603262508292154,25.038864527851974,5,-1.0,81.0,157.75,145.25,-137.0,4,-0.06486486486486487,-1.4,1157.5,-1.9841269841269842,1151.5,1.0185185185185186,1121.0,-0.06486486486486487 5640,2022-05-09,1039.0,1105.5,1030.5,1105.5,795235.0,-0.06396396396396398,1.255639097744361,1.8732394366197183,32.27424749163879,42.67691172845332,93.21792258860387,99.54418968854861,180.1528773517923,282.9203214773943,45.382985224943,79.5,-51.013637464996236,-96.40000000000009,-159.93084621709954,-32.86915378290064,-128.1654231085497,-64.63457689145048,147.0,5.466237942122187,-56.581571126538634,31.765423108549683,5,69.25,143.75,231.125,208.25,-39.0,0,0.005774783445620768,1.4415584415584415,1110.0,-1.4,1157.5,-1.9841269841269842,1151.5,0.005774783445620768 5641,2022-05-10,1042.0,1073.0,1017.0,1046.0,653373.0,0.002887391722810495,-1.0740740740740742,0.06015037593984962,29.6875,43.09555256828982,85.22828732013977,89.93192503482715,177.355928364208,276.9820200296174,46.612883335043485,56.0,-44.28797144103896,-86.27500000000009,-158.0483823994714,-14.501617600528789,-122.16169119973574,-50.38830880026444,140.8900000000001,14.792899408284024,-41.33568618013094,35.8866911997357,5,59.5,134.0,228.125,205.25,-27.0,1,-0.031190019193858,1.255639097744361,1039.0,1.4415584415584415,1110.0,-1.4,1157.5,-0.031190019193858 5642,2022-05-11,1042.5,1053.0,1018.0,1045.0,638479.0,0.0004798464491362342,2.7837837837837838,0.625,30.017452006980804,43.26766185034675,80.14465870010781,83.68052924889344,175.1830575080262,272.99786350733893,47.71201481070359,35.0,-37.67990078755429,-79.40000000000009,-157.90283266768324,-0.8971673323169398,-118.65141633384155,-40.14858366615863,133.75440000000003,15.088757396449704,-35.4023630377781,39.251416333841526,5,59.0,122.75,227.625,204.75,-49.099975585937614,2,-0.045947265624999845,-1.0740740740740742,1042.0,1.255639097744361,1039.0,1.4415584415584415,1110.0,-0.045947265624999845 5643,2022-05-12,1056.5,1061.5,1002.0,1025.5,537307.0,0.01342925659472427,1.9024390243902438,-12.4,35.33568904593639,42.0977760049913,61.56698158604422,69.37841830872344,159.00973744041676,255.32822080045003,48.19610071108231,59.5,-30.548491442806608,-62.950000000000045,-146.5038905831866,20.603890583186512,-104.72694529159321,-21.17305470840688,113.38422400000013,37.58620689655172,-9.675291868486482,41.77694529159323,5,37.5,101.25,226.125,190.75,-75.90002441406239,3,-0.029342167534311403,2.7837837837837838,1042.5,-1.0740740740740742,1042.0,1.255639097744361,1039.0,-0.029342167534311403 5644,2022-05-16,1079.5,1086.0,1009.5,1009.5,557101.0,0.021769995267392428,-1.1857142857142857,2.2580645161290325,41.554054054054056,41.81234138411365,27.24458996308954,44.85853982124513,134.60691488918565,229.10634430587993,48.24625441239982,76.5,-24.28577184116557,-37.52500000000009,-122.83093550033391,47.780935500333726,-80.177967750167,5.1279677501668175,80.31117056000016,74.8792270531401,28.462615008492236,42.65296775016687,5,14.5,57.5,197.375,167.75,-52.5,0,-0.10125056766370422,1.9024390243902438,1056.5,2.7837837837837838,1042.5,-1.0740740740740742,1042.0,-0.10125056766370422 5645,2022-05-17,1109.5,1113.0,1084.0,1094.5,443582.0,0.027790643816581806,1.6363636363636365,0.21428571428571427,46.687211093990754,42.3733398105601,-10.52482285826295,15.993573639569377,103.7333182840589,195.81065071351895,48.043095918448245,33.5,-18.81704022261738,-7.724999999999909,-92.93586846917651,77.4858684691767,-50.33043423458821,34.88043423458839,40.84250032640011,96.84684684684684,46.36693631839519,42.605434234588294,5,-15.5,12.5,166.125,137.75,-57.5,1,-0.12302839116719244,-1.1857142857142857,1079.5,1.9024390243902438,1056.5,2.7837837837837838,1042.5,-0.12302839116719244 5646,2022-05-18,1098.5,1121.5,1093.0,1112.0,437493.0,-0.009914375844975232,-1.3265306122448979,-0.9,45.909090909090914,40.932093369313655,-3.41076850650893,24.592143990362956,113.00465478414117,203.14609259723193,47.31810585144218,28.5,-23.11746123783678,-16.40000000000009,-100.95493387208967,68.15493387208949,-58.677466936044766,25.877466936044584,42.941950306816125,80.75313807531381,25.014078045585975,42.27746693604474,5,-4.5,2.25,161.625,148.75,-71.5,2,-0.08966772872098316,1.6363636363636365,1109.5,-1.1857142857142857,1079.5,1.9024390243902438,1056.5,-0.08966772872098316 5647,2022-05-19,1100.0,1107.5,1068.5,1082.0,496947.0,0.001365498406918464,1.3636363636363635,-1.3333333333333333,45.909090909090914,39.8017174451233,-14.510192257386052,19.442189162264867,110.74103671218131,197.5059734257709,46.805003378880684,39.0,-25.928194400477423,-11.950000000000045,-94.1096007780477,70.20960077804762,-53.029800389023876,29.129800389023785,33.07543328840711,82.00836820083683,20.81339909414885,41.07980038902383,5,-25.5,-0.75,159.625,147.25,-92.5,3,-0.07727272727272727,-1.3265306122448979,1098.5,1.6363636363636365,1109.5,-1.1857142857142857,1079.5,-0.07727272727272727 5648,2022-05-20,1127.5,1133.0,1098.0,1106.0,417659.0,0.02499999999999991,1.1538461538461537,1.1944444444444444,43.24324324324324,38.95750875044731,-52.2029082937147,-10.94220643969902,82.60391832638743,165.95978338213308,46.18440984593881,35.0,-24.997256096766932,17.02500000000009,-62.75395448647805,96.80395448647823,-22.86447724323898,56.91447724323916,-125.5,95.54655870445345,35.647401469598236,39.88947724323905,5,-60.0,-33.5,128.5,119.75,-136.29998779296875,4,-0.11893567679462314,1.3636363636363635,1100.0,-1.3265306122448979,1098.5,1.6363636363636365,1109.5,-0.11893567679462314 5649,2022-05-23,1117.5,1150.0,1116.5,1150.0,492374.0,-0.008869179600886956,1.0615384615384615,-1.5116279069767442,44.371941272430675,40.30169694831308,-45.84862543344684,-2.8194536945427444,92.38550772464168,171.4471216852496,45.12232194733927,33.5,-32.83285526676627,8.125,-70.56819170716608,86.81819170716608,-31.22159585358304,47.47159585358304,-112.88,60.122699386503065,2.7170065296335437,39.346595853583096,5,-41.5,-23.5,108.75,129.75,-119.29998779296875,0,-0.12250561468819898,1.1538461538461537,1127.5,1.3636363636363635,1100.0,-1.3265306122448979,1098.5,-0.12250561468819898 5650,2022-05-24,1102.0,1126.5,1099.0,1104.0,484884.0,-0.013870246085011195,-5.875,0.06153846153846154,46.735395189003434,42.195907524869014,-22.878161166375776,11.082907224466226,107.01503275926598,182.2186790680812,43.98504553501317,27.5,-41.205875968738155,-6.0,-84.17187541098997,72.17187541098997,-45.0859377054951,33.0859377054951,-91.56479999999999,41.104294478527606,-15.345953230370377,39.08593770549499,5,-26.0,-8.0,114.0,144.25,-116.0,1,-0.06805807622504534,1.0615384615384615,1117.5,1.1538461538461537,1127.5,1.3636363636363635,1100.0,-0.06805807622504534 5651,2022-05-25,1093.0,1111.5,1087.5,1108.0,462775.0,-0.008166969147005432,1.1818181818181819,7.5,39.14656771799629,43.21025371498185,-6.574390222722286,18.013643784529904,115.18321930496131,186.20627559631475,43.457357240207116,24.0,-45.267077294103274,-13.099999999999909,-90.76364725707481,64.56364725707499,-51.93182362853736,25.73182362853754,-76.98220800000001,30.061349693251532,-22.418552884906784,38.831823628537414,5,-17.0,1.0,117.625,153.25,-110.79998779296875,2,-0.03751143641354071,-5.875,1102.0,1.0615384615384615,1117.5,1.1538461538461537,1127.5,-0.03751143641354071 5652,2022-05-30,1144.5,1144.5,1105.0,1114.5,696856.0,0.047118023787740215,1.6333333333333333,-2.0,47.93650793650794,44.610344702823134,-47.02979943989703,-33.718716164624766,63.35209535592503,129.9584223508598,42.90571583675842,51.5,-35.69781117753928,37.450000000000045,-41.66410813041716,116.56410813041725,-2.1070540652085583,77.00705406520865,-123.12291968,91.2,40.63903092642136,39.5570540652086,5,-64.75,-50.5,54.125,89.75,-169.9000244140624,0,-0.10266491917868059,1.1818181818181819,1093.0,-5.875,1102.0,1.0615384615384615,1117.5,-0.10266491917868059 5653,2022-05-31,1137.5,1144.5,1121.5,1141.0,1646529.0,-0.006116207951070374,3.380952380952381,-0.11666666666666667,55.00910746812386,46.10535063771978,-30.54362730764774,-27.29097164549671,69.41699699919423,132.00989326195713,42.32426304640227,23.0,-24.99854705934331,29.924999999999955,-49.88284488552085,109.73284488552076,-9.97892244276045,69.82892244276036,-110.97800289280008,80.0,28.23365277993615,39.90392244276038,5,-28.25,-43.5,50.75,87.5,-117.5,1,-0.11428571428571432,1.6333333333333333,1144.5,1.1818181818181819,1093.0,-5.875,1102.0,-0.11428571428571432 5654,2022-06-01,1102.5,1142.0,1094.5,1138.0,543017.0,-0.03076923076923077,1.1839080459770115,10.142857142857142,63.312368972746334,47.952590402025955,9.009464773964055,2.5221236330303327,101.04104581341312,161.87945460507262,42.51866197530288,47.5,-14.495322818898103,-1.7000000000000455,-75.90483740798209,72.504837407982,-38.80241870399095,35.40241870399086,-71.03888277708802,26.31578947368421,-30.013941624669382,37.10241870399099,6,6.75,-8.5,78.25,110.75,-55.0,2,-0.10095236988024381,3.380952380952381,1137.5,1.6333333333333333,1144.5,1.1818181818181819,1093.0,-0.10095236988024381 5655,2022-06-02,1122.5,1122.5,1103.0,1107.0,317226.0,0.018140589569161092,1.5161290322580645,-0.43661971830985913,65.75342465753425,50.157516374075215,-10.004655166125758,-20.871344015429486,77.07030042895849,136.77331187415984,41.567106298453005,20.0,-5.7394518283517755,19.77500000000009,-51.545975729132806,91.09597572913299,-15.885487864566358,55.43548786456654,-86.29732746600439,61.40350877192983,-0.1729020207489711,35.660487864566484,6,-13.25,-28.5,47.625,88.25,-82.5,3,-0.11073495571756686,1.1839080459770115,1102.5,3.380952380952381,1137.5,1.6333333333333333,1144.5,-0.11073495571756686 5656,2022-06-03,1115.5,1137.0,1114.0,1137.0,218350.0,-0.006236080178173675,1.1395348837209303,-1.3870967741935485,63.93129770992366,52.15998379638996,-0.3795196032140211,-15.077550994457852,78.92085175017974,139.55660556166208,40.626223619258425,23.0,-0.33288268978503766,13.049999999999955,-58.01624041219566,84.11624041219557,-22.483120206097965,48.583120206097874,-74.74543436736417,42.0,-24.405192716435096,35.53312020609785,6,3.25,-21.5,53.875,95.25,-71.5,4,-0.11609143881667416,1.5161290322580645,1122.5,1.1839080459770115,1102.5,3.380952380952381,1137.5,-0.11609143881667416 5657,2022-06-07,1124.0,1127.5,1108.5,1119.5,352889.0,0.007619901389511519,2.3043478260869565,-0.20930232558139536,63.15789473684211,54.37272285123428,-5.7184585861998585,-27.134622707550534,64.49029323100149,126.88643537099415,39.72521844747743,19.0,1.5514915401099643,22.924999999999955,-45.146382811743706,90.99638281174362,-11.110691405871876,56.960691405871785,-78.87561699266962,59.0,-10.59411169144525,34.03569140587183,6,-5.25,-30.0,38.875,86.75,-77.5,1,-0.12615657276954517,1.1395348837209303,1115.5,1.5161290322580645,1122.5,1.1839080459770115,1102.5,-0.12615657276954517 5658,2022-06-08,1073.5,1129.0,1057.0,1125.0,822524.0,-0.04492882562277578,1.4201680672268908,-11.444444444444445,48.943661971830984,54.88069181783431,40.58393520134223,17.654814185985742,108.35064503020817,174.2933664144457,39.53495375304341,72.0,3.491436685970484,-23.375,-87.00871747751535,40.25871747751535,-55.191858738757674,8.441858738757674,-24.180592312962744,19.411764705882355,-47.46845079568954,31.816858738757638,6,27.25,20.5,91.75,137.25,-46.5,2,-0.09212857420965292,2.3043478260869565,1124.0,1.1395348837209303,1115.5,1.5161290322580645,1122.5,-0.09212857420965292 5659,2022-06-09,1038.0,1071.0,1013.5,1071.0,624552.0,-0.03306939916162088,2.484848484848485,0.6407766990291263,37.65112262521589,53.87132819963569,71.09759739629953,50.0502888552121,137.48365555320652,206.00740150419733,38.9928261681314,60.0,4.485802617871059,-55.27500000000009,-123.74510488648411,13.195104886483932,-89.5100524432421,-21.03994755675808,112.0,19.838056680161944,-41.46490327723927,34.23505244324207,6,41.0,56.0,127.25,172.75,12.0,3,-0.017341040462427793,1.4201680672268908,1073.5,2.3043478260869565,1124.0,1.1395348837209303,1115.5,-0.017341040462427793 5660,2022-06-10,1045.0,1054.5,1005.0,1028.5,513089.0,0.00674373795761074,1.7887323943661972,-0.5,40.63047285464098,54.036206548151775,61.6444243582132,45.874869753810344,124.27627964453609,194.88041169140706,37.8180358039485,49.5,4.383824523086787,-48.575000000000045,-116.08973523381746,18.939735233817373,-82.33236761690864,-14.81763238309145,102.26999999999998,30.303030303030305,-27.36067096165639,33.75736761690866,6,29.75,49.0,117.5,165.75,44.5,4,0.0023923444976077235,2.484848484848485,1038.0,1.4201680672268908,1073.5,2.3043478260869565,1124.0,0.0023923444976077235 5661,2022-06-13,1009.5,1036.0,1009.5,1026.5,489938.0,-0.03397129186602876,-2.1176470588235294,-1.0303030303030303,35.83724569640063,52.69184407702874,93.9323333108573,83.07448244186617,153.51197680636278,226.12484671018478,36.47098740223066,35.5,3.3621522394303156,-82.45000000000005,-156.4449500411156,-8.455049958884388,-119.44747502055793,-45.45252497944216,132.0791999999999,3.6290322580645165,-48.85032427916314,36.997475020557815,6,65.25,84.5,139.25,187.5,91.0,0,0.030212976721148976,1.7887323943661972,1045.0,2.484848484848485,1038.0,1.4201680672268908,1073.5,0.030212976721148976 5662,2022-06-14,994.5999755859376,1029.5,986.5999755859376,1018.5,517606.0,-0.014759806254643237,-1.1503758478374666,1.4058837890624933,28.347993834833204,49.72949811777423,95.36116301163281,99.29275205917781,162.02271100845144,237.5495873689273,35.148381347208215,42.900024414062386,1.8398136445662203,-94.95502319335935,-178.2104376043145,-11.699608782404198,-136.58273039883682,-53.32731598788189,141.5160564140623,5.617976564904281,-39.70291261393455,41.62770720547756,6,69.70001220703114,91.70001220703114,154.1500244140624,202.4000244140624,118.40002441406239,1,0.049668234090755936,-2.1176470588235294,1009.5,1.7887323943661972,1045.0,2.484848484848485,1038.0,0.049668234090755936 5663,2022-06-15,1025.5,1032.0,980.5999755859376,1004.5,621010.0,0.03106779124527792,2.0235308478860228,-0.8786601903069162,35.96705517145327,46.69112991763055,52.41520674785443,69.51529169084552,123.84851576465599,203.16699165414366,33.645397833794476,51.400024414062386,3.97929635244941,-62.504998779296784,-149.4251848677343,24.41518730914072,-105.96509182351542,-19.044905735078146,101.6450686151561,49.668155185893795,5.962670377826598,43.46009304421874,6,33.29998779296875,57.79998779296875,123.25,171.5,106.5,2,0.020477815699658786,-1.1503758478374666,994.5999755859376,-2.1176470588235294,1009.5,1.7887323943661972,1045.0,0.020477815699658786 5664,2022-06-16,970.2000122070312,1019.5,962.2000122070312,1015.5,557889.0,-0.053924902772275685,1.1500938430056329,-2.1571422758556547,32.0729087781862,42.94885037548077,97.19607245339557,122.48691753068078,171.2751919201287,254.9468286379099,32.84797336293559,63.29998779296875,-2.38952591288853,-112.33998718261728,-214.00524756538903,-10.67472679984553,-163.17261737400304,-61.50735699123152,145.22144896578743,8.667390095374884,-33.9061482280582,50.83263019138585,6,79.39999389648438,85.89999389648438,179.79998779296875,226.79998779296875,178.79998779296875,3,0.05854461665462041,2.0235308478860228,1025.5,-1.1503758478374666,994.5999755859376,-2.1176470588235294,1009.5,0.05854461665462041 5665,2022-06-17,973.0,989.5999755859376,966.2000122070312,972.2000122070312,780053.0,0.0028859902677174087,-2.656247764823707,-0.01765977943801831,33.39789818850234,39.55625042865617,79.29843308913837,114.82341730815278,160.60104964660104,248.375710905417,32.74100610760839,23.399963378906364,-11.668376545056162,-102.71499938964848,-214.57555815502315,9.145559375726293,-158.6452787723358,-46.78472000696115,127.09931627623996,14.634132221357513,-28.30258574534296,55.930279382687374,6,72.60000610351562,83.10000610351562,177.0,224.0,156.0,4,0.07913669064748197,1.1500938430056329,970.2000122070312,2.0235308478860228,1025.5,-1.1503758478374666,994.5999755859376,0.07913669064748197 5666,2022-06-20,1000.0,1008.5,974.2000122070312,974.2000122070312,357678.0,0.027749229188078095,-1.6589150404417243,32.250476844434274,28.554468755038684,35.71142531956691,38.209984388823386,84.39252977476372,126.6681185840921,217.6674143722239,32.633707562904526,35.5,-20.829052043234242,-70.78999938964853,-187.01502546945426,45.4350266901572,-128.90251242955128,-12.677486349745664,86.30938586931916,54.15471977600619,16.60738786286185,58.11251303990284,6,45.600006103515625,56.100006103515625,145.5,196.25,144.0,0,0.08949999999999991,-2.656247764823707,973.0,1.1500938430056329,970.2000122070312,2.0235308478860228,1025.5,0.08949999999999991 5667,2022-06-21,1015.0,1021.5,995.0,1008.0,350998.0,0.014999999999999902,1.65,0.27131795782894536,32.241230598908956,33.855599611464456,6.841827048425785,66.08631621558561,104.58923824616795,199.71124929223652,32.08333926367881,26.5,-33.114263742759704,-51.53999938964853,-169.47153096238594,66.391532183089,-110.50576517601735,7.425766396720178,58.89844850309032,75.64469488100329,41.671748993016074,58.96576578636874,6,1.600006103515625,41.100006103515625,123.75,174.5,129.0,1,0.08423645320197037,-1.6589150404417243,1000.0,-2.656247764823707,973.0,1.1500938430056329,970.2000122070312,0.08423645320197037 5668,2022-06-22,993.4000244140624,1004.5,978.0,1002.0,481645.0,-0.021280764124076423,2.8970658193535646,-1.2285679408482306,33.54449840332765,33.399308031254655,17.751495706995115,81.2926630788653,119.8900728330151,219.17344149420308,32.25860633827489,37.0,-46.045773529241615,-66.43497619628909,-185.0200229620624,52.150070569484114,-125.72749957917574,-7.1424528134024285,69.32858045942214,52.613859409142314,16.94230881379098,59.292523382886614,6,14.949981689453239,62.69998168945324,139.9749755859376,196.0999755859376,185.0999755859376,2,0.12039457685385235,1.65,1015.0,-1.6589150404417243,1000.0,-2.656247764823707,973.0,0.12039457685385235 5669,2022-06-23,980.5999755859376,989.5999755859376,966.5999755859376,985.0,444336.0,-0.012885090108261887,2.382359013023792,0.5116321982654412,28.122108688107573,32.00948979052872,24.08599009618115,87.8128481296327,126.853840519855,229.492081274523,32.92504426176367,26.800048828124773,-60.85297466324664,-72.39002380371073,-192.75116410972203,47.971116502300674,-132.57059395671638,-12.209453650705086,72.07577002090159,26.039722527275643,-6.113484907684871,60.18057015300568,6,18.50003051757801,75.50003051757801,145.2750244140624,201.4000244140624,239.4000244140624,3,0.15439529694419618,2.8970658193535646,993.4000244140624,1.65,1015.0,-1.6589150404417243,1000.0,0.15439529694419618 5670,2022-06-24,1027.0,1031.0,987.5999755859376,988.7999877929688,390141.0,0.04731799466580355,-1.1379303087383987,-8.681772784020199,37.833381608770246,32.231282669680894,-28.089789269537164,37.42470173181118,76.79334252785566,180.1926332643111,32.94100382124278,50.400024414062386,-67.22480266855655,-22.239999389648347,-140.83224140388302,96.35224262458632,-81.53612039676568,37.05612161746899,16.628172266858428,93.78882223043605,60.28361165149314,59.296121007117314,6,-29.899993896484375,29.100006103515625,88.5,155.0,187.0,4,0.11879259980525814,2.382359013023792,980.5999755859376,2.8970658193535646,993.4000244140624,1.65,1015.0,0.11879259980525814 5671,2022-06-27,1052.0,1059.5,1030.5,1030.5,368017.0,0.02434274586173313,-1.697674418604651,0.5628270452762479,40.53130114021098,33.58498348138954,-51.883252264381895,9.692534453564804,48.589684506787535,152.1456899736354,32.53544560869322,32.5,-66.64335734408974,4.810000610351608,-112.0013176167472,121.6213188374503,-53.59565850319768,63.21565972390101,-89.79998779296875,91.92680513562415,59.09996005397343,58.40565911354936,6,-41.149993896484375,4.100006103515625,56.0,130.0,158.5,0,0.07319391634980987,-1.1379303087383987,1027.0,2.382359013023792,980.5999755859376,2.8970658193535646,993.4000244140624,0.07319391634980987 5672,2022-06-28,1027.0,1055.0,1026.5,1051.5,404710.0,-0.02376425855513309,-1.2352941176470589,-1.1395348837209303,43.44516628161927,34.41588471585243,-24.36636800439112,26.813103640112786,70.49692166902105,174.53717495829733,32.9616016801941,28.5,-68.49224380770568,-14.314999389648392,-121.98045264755228,93.35045386825561,-68.14772601860045,39.517727239303554,-62.85398803710939,65.01615558770463,29.232783756536747,53.83272662895199,6,-16.149993896484375,29.100006103515625,70.375,155.0,175.0,1,0.11392405063291133,-1.697674418604651,1052.0,-1.1379303087383987,1027.0,2.382359013023792,980.5999755859376,0.11392405063291133 5673,2022-06-29,1007.5,1023.5,998.0,1007.5,501591.0,-0.01898734177215189,-1.6842105263157894,-0.0,45.49749137813279,35.907505004735384,-8.59168945916656,38.023975752362276,88.6931469684896,190.73791960369272,33.59032165416925,29.0,-65.9794730646073,-27.314999389648392,-125.83904028285633,71.20904150355943,-76.57701983625225,21.947021056955577,-41.44690827636725,44.02584894032741,5.968332916076363,49.26202044660392,6,5.350006103515625,48.600006103515625,79.375,174.5,216.5,2,0.13548387096774195,-1.2352941176470589,1027.0,-1.697674418604651,1052.0,-1.1379303087383987,1027.0,0.13548387096774195 5674,2022-06-30,991.2000122070312,999.4000244140624,973.2000122070312,995.5999755859376,643853.0,-0.016178647933467794,3.3666464912593654,-100.0,42.270118052144,36.89330721180668,12.293172530776474,48.02013335530819,102.74771854393111,203.0116056391471,33.979218819964395,34.29998779296875,-59.952835170773824,-38.04998779296875,-132.9846577910721,56.88468220513471,-85.51732279202042,9.417347206082923,-23.277982317871192,20.85747687842262,-17.429893996497537,47.46733499905173,6,21.8499755859375,64.89999389648438,89.54998779296875,190.79998779296875,210.29998779296875,3,0.18896285864234597,-1.6842105263157894,1007.5,-1.2352941176470589,1027.0,-1.697674418604651,1052.0,0.18896285864234597 5675,2022-07-01,998.2000122070312,1009.0,982.5999755859376,987.2000122070312,358558.0,0.007062146805682179,-1.6138543259265707,-2.5000208076127475,48.23161414173792,39.07965669921771,10.330025962082573,32.91815309491176,94.26270054448923,191.62587188322686,34.29550716451365,26.400024414062386,-58.52797592612899,-24.834988403320267,-109.81898050586915,60.149003699228615,-67.3269844545946,17.657007647954174,-28.446422915654352,28.96871788669808,-13.136655340759482,42.49199605127442,7,14.8499755859375,55.149993896484375,86.79998779296875,183.79998779296875,202.79998779296875,4,0.22219994498153395,3.3666464912593654,991.2000122070312,-1.6842105263157894,1007.5,-1.2352941176470589,1027.0,0.22219994498153395 5676,2022-07-04,986.0,1006.0,985.4000244140624,1006.0,354564.0,-0.012222011678858724,1.0599975585937613,-1.8181818181818181,48.642680830108795,40.90204005823991,22.72507916999882,36.805968944487404,103.53191380671774,200.07513901317247,35.01616134655751,20.599975585937614,-50.602048062003064,-30.560000610351608,-104.95457808406718,43.834576863363964,-67.75728934720928,6.637288126506178,-14.451482494450602,15.647909172510897,-29.78928595375368,37.197288736857764,7,27.04998779296875,67.35000610351562,99.0,196.0,205.5,0,0.2312373225152129,-1.6138543259265707,998.2000122070312,3.3666464912593654,991.2000122070312,-1.6842105263157894,1007.5,0.2312373225152129 5677,2022-07-05,982.2000122070312,1008.0,973.7999877929688,992.0,328965.0,-0.0038539429948972748,-1.5714259490839002,0.4899993896484375,42.52675423395825,41.90006848386553,23.89601928406057,31.02883195610889,103.84518884400131,200.48733612174283,35.75398673488601,34.20001220703125,-43.227775798333596,-27.269989013671875,-83.3170012452556,28.777023217911847,-55.293495129463736,0.7535171021199858,-8.892465051592808,17.892648477457637,-25.893629910808674,28.02350611579185,7,30.8499755859375,71.14999389648438,102.79998779296875,199.79998779296875,240.79998779296875,1,0.23243737014416466,1.0599975585937613,986.0,-1.6138543259265707,998.2000122070312,3.3666464912593654,991.2000122070312,0.23243737014416466 5678,2022-07-06,974.5999755859376,998.0,973.2000122070312,993.7999877929688,429612.0,-0.007737768811482804,-1.2545505996720738,1.9591873594788223,50.90908311346813,44.431954531127815,31.90385162814232,32.506238488588906,107.86278699820139,204.78066618333276,35.74076321098939,24.79998779296875,-36.188491863971194,-29.925024414062364,-79.23187929791482,19.38183046979009,-54.57845185598865,-5.271596972136081,84.90002441406239,3.910513564983175,-42.48733432956254,24.653427441926226,7,41.75003051757801,78.75003051757801,112.27502441406239,207.4000244140624,260.4000244140624,2,0.23332652381542252,-1.5714259490839002,982.2000122070312,1.0599975585937613,986.0,-1.6138543259265707,998.2000122070312,0.23332652381542252 5679,2022-07-07,1020.0,1021.5,971.5999755859376,977.0,416900.0,0.046583239843370094,1.1695662788722776,-2.2395819094455156,58.257200258723785,46.70126771445599,-8.179717360713084,-15.084851523378916,59.89817786607318,156.64765749637695,34.91837699044941,49.900024414062386,-30.31505178401335,16.375,-30.97751498473326,63.72751498473326,-7.301257492366631,40.05125749236663,37.77400024414055,96.99398944667192,44.654145882755806,23.67625749236666,7,-4.45001220703125,32.100006103515625,81.625,162.0,193.0,3,0.19999999999999996,-1.2545505996720738,974.5999755859376,-1.5714259490839002,982.2000122070312,1.0599975585937613,986.0,0.19999999999999996 5680,2022-07-08,1047.5,1050.5,1016.5,1021.0,331563.0,0.026960784313725394,1.0923076923076922,0.6162790697674418,58.330407528879846,48.67894620208586,-36.28135765212494,-44.678652400737064,30.42264858034605,125.82831689329078,33.6706698427646,34.0,-22.640988851346037,43.75,-4.073250694179478,91.57325069417948,19.83837465291026,67.66162534708974,6.82703925781243,96.19771980771998,42.266238966753605,23.911625347089753,7,-34.20001220703125,2.100006103515625,54.125,134.5,187.5,4,0.14701670644391407,1.1695662788722776,1020.0,-1.2545505996720738,974.5999755859376,-1.5714259490839002,982.2000122070312,0.14701670644391407 5681,2022-07-11,1040.0,1045.5,1015.5,1032.5,252877.0,-0.007159904534606243,2.2432432432432434,0.2830188679245283,54.50288026032277,49.90758108860847,-34.26600294635875,-36.655876516817216,35.77088062335997,130.11528776499972,32.36334504639767,32.0,-11.549399003026451,34.72500000000002,-15.74236977712917,85.19236977712922,9.49131511143537,59.95868488856456,11.01795671093737,86.69201932701989,34.04035177775178,25.23368488856459,7,-28.95001220703125,9.600006103515625,61.625,142.0,183.0,0,0.1548076923076922,1.0923076923076922,1047.5,1.1695662788722776,1020.0,-1.2545505996720738,974.5999755859376,0.1548076923076922 5682,2022-07-12,1044.0,1044.0,1018.5,1032.5,222550.0,0.0038461538461538325,3.4347826086956523,1.5333333333333334,59.73075996715375,51.48905537627746,-39.78474813716298,-38.7520292641492,29.79853678793279,123.37191359693907,30.706764829419942,25.5,-6.692676384599963,36.2549987792969,-16.78260370324324,89.29260126183692,9.736197538026772,62.77380002056691,6.5,91.76172625005994,37.48987760240201,26.518801241270015,7,-32.95001220703125,1.600006103515625,62.375,138.0,166.5,1,0.14128352490421459,2.2432432432432434,1040.0,1.0923076923076922,1047.5,1.1695662788722776,1020.0,0.14128352490421459 5683,2022-07-13,1046.5,1065.5,1031.0,1042.5,339827.0,0.002394636015325746,-1.5555555555555556,0.34782608695652173,63.195836020069,53.81413515049135,-40.42157978628052,-41.73802590277364,25.26622083202301,118.67407573581386,28.6817192745604,34.5,-4.641224068321435,37.70499877929683,-17.595804517307442,93.0058020759011,10.054597130994807,65.35540042759897,-74.90002441406239,79.76571346114095,21.017086991199378,27.65040164830212,7,-27.95001220703125,-0.899993896484375,59.875,135.5,167.5,2,0.1686574295269947,3.4347826086956523,1044.0,2.2432432432432434,1040.0,1.0923076923076922,1047.5,0.1686574295269947 5684,2022-07-14,1027.0,1061.5,1027.0,1042.5,356130.0,-0.018633540372670843,-3.4516129032258065,-3.875,50.0,54.01062246807603,-17.108443776204922,-18.724547410075047,41.07918061269015,135.51320689311638,26.367296430294086,34.5,-2.826783974279806,15.36499938964846,-37.36447182225038,68.09447060154741,-10.999736216301017,41.72973499559794,-53.52202392578113,23.0,-30.022634251011766,26.364735605949456,7,-8.45001220703125,-10.399993896484375,70.375,155.0,192.0,3,0.20253164556962022,-1.5555555555555556,1046.5,3.4347826086956523,1044.0,2.2432432432432434,1040.0,0.20253164556962022 5685,2022-07-15,1050.0,1053.0,1023.0,1031.5,244057.0,0.022395326192794496,1.4489795918367347,-1.1935483870967742,49.547101549430174,54.111113659111744,-35.74708089319597,-37.58724143046982,15.163666200433,110.14269047266134,23.96487026713041,30.0,0.12083085790209225,34.51499938964844,-17.57732006415563,86.60731884345239,8.468839662746404,60.56115911655047,-74.68158344726555,69.0,20.035186997167074,26.046159726901994,7,-31.45001220703125,-36.149993896484375,36.5,132.0,131.5,4,0.15523809523809518,-3.4516129032258065,1027.0,-1.5555555555555556,1046.5,3.4347826086956523,1044.0,0.15523809523809518 5686,2022-07-18,1089.5,1093.5,1059.0,1060.0,285954.0,0.03761904761904766,-1.1904761904761905,1.5945945945945945,63.28091522107019,56.417131546568626,-65.95782285752819,-73.82329230435653,-25.853590798062214,69.01269815654018,22.17963898316611,43.5,7.101756311923509,69.53999938964841,8.448922110912235,130.6310766683847,38.99446075028027,100.08553802901656,-112.37795177832027,94.66666666666667,45.76047092886449,30.54553863936814,7,-56.95001220703125,-61.649993896484375,-5.125,86.5,69.5,0,0.1335474988526848,1.4489795918367347,1050.0,-3.4516129032258065,1027.0,-1.5555555555555556,1046.5,0.1335474988526848 5687,2022-07-19,1100.5,1104.0,1073.0,1077.0,281843.0,0.010096374483708148,1.0327868852459017,0.7966101694915254,70.50264108860001,58.5941935438055,-65.27679119639993,-82.30946884350601,-39.25756598153771,56.813333869203916,20.7993841325005,31.0,11.764039603755691,76.26499938964844,5.444030029550959,147.0859687497458,40.8545147095997,111.67548406969718,-118.72283370718742,95.67901234567901,44.2488500621576,35.41048468004869,7,-62.70001220703125,-67.39999389648438,-16.125,75.5,53.0,1,0.1113130395274875,-1.1904761904761905,1089.5,1.4489795918367347,1050.0,-3.4516129032258065,1027.0,0.1113130395274875 5688,2022-07-20,1113.0,1119.5,1101.0,1101.0,318490.0,0.011358473421172244,-2.0833333333333335,0.5106382978723404,77.30940682876471,60.711105384921154,-62.67066688185014,-90.00450246380456,-54.25928236011691,43.26229960691171,19.21560231764791,19.0,18.111779095252132,82.78500061035152,3.2635798194676227,162.3064214012354,43.02429021490957,122.54571100579346,-123.88946368475615,93.26424870466322,36.398476031311475,39.76071039544192,7,-45.5,-72.14999389648438,-37.70001220703125,55.29998779296875,47.5,2,0.08760107816711593,1.0327868852459017,1100.5,-1.1904761904761905,1089.5,1.4489795918367347,1050.0,0.08760107816711593 5689,2022-07-21,1132.0,1140.5,1115.0,1117.0,359540.0,0.017070979335130243,-1.6842105263157894,1.25,78.468075115298,62.94862400563429,-71.64718276958956,-102.32677337299992,-74.06049579881073,23.61445493602946,17.538700459456113,27.5,28.231244079846192,94.21499938964848,6.208055734848131,182.22194304444872,50.21152756224842,138.21847121704866,-132.45830658997568,92.76595744680851,31.034166027713617,44.00347182740014,7,-54.0,-80.64999389648438,-60.95001220703125,33.29998779296875,2.5,3,0.07243816254416968,-2.0833333333333335,1113.0,1.0327868852459017,1100.5,-1.1904761904761905,1089.5,0.07243816254416968 5690,2022-07-22,1149.0,1161.5,1123.0,1132.0,305576.0,0.015017667844523075,-1.2,1.1333333333333333,83.98664862592027,66.22459826847846,-81.28307338512013,-115.64751465037057,-89.39179463965843,6.378230363212424,17.183714116775796,38.5,37.45769396947401,105.11499938964835,4.278430234139478,205.95156854515722,54.6967148118938,155.53328396740278,-135.36247593097812,87.8048780487805,19.407535562662673,50.41828457775445,7,-59.0,-85.14999389648438,-96.14999389648438,7.100006103515625,-52.0,4,0.060922541340295844,-1.6842105263157894,1132.0,-2.0833333333333335,1113.0,1.0327868852459017,1100.5,0.060922541340295844 5691,2022-07-25,1129.0,1151.5,1125.5,1150.0,454021.0,-0.0174064403829417,1.1666666666666667,-1.2352941176470589,78.67186577990873,68.32916558100678,-52.89304158407617,-94.42427282466815,-68.01780398814162,26.326684393284722,17.568168252489734,26.0,41.03719277217465,81.26499938964844,-26.51677319445207,189.04677197374883,27.374113097598183,135.1558856816987,-97.61897881926075,63.2768361581921,-11.033585105614335,53.8908862920502,7,-36.75,-64.95001220703125,-78.14999389648438,27.100006103515625,-35.0,0,0.04650132860938894,-1.2,1149.0,-1.6842105263157894,1132.0,-2.0833333333333335,1113.0,0.04650132860938894 5692,2022-07-26,1144.0,1158.0,1126.0,1148.5,543350.0,0.013286093888396744,1.7234042553191489,0.21428571428571427,82.15641775107946,70.43589688445239,-58.35271072317664,-105.6249454967467,-81.45730227583772,10.427761186467478,17.944011508768664,32.0,43.40830867293607,90.41499938964853,-25.054645506122597,205.88464428541977,32.680176941762966,148.1498218375341,-97.00470136094941,71.07438016528926,-11.639617326243382,57.734822447885605,7,-51.75,-79.95001220703125,-93.14999389648438,4.600006103515625,-47.5,1,0.013111888111888126,1.1666666666666667,1129.0,-1.2,1149.0,-1.6842105263157894,1132.0,0.013111888111888126 5693,2022-07-27,1144.0,1169.0,1144.0,1153.0,492340.0,0.0,-4.555555555555555,2.0,78.44036697247707,73.59593765917207,-48.12918551106259,-100.00150596549975,-80.31595729408082,9.208352533624293,17.90220848338317,25.0,48.2647518479705,83.58999938964848,-36.45588400680208,203.63588278609916,23.567057691423088,143.61294108787376,-83.26413719763559,53.70370370370371,-26.08020287006842,60.02294169822532,7,-48.0,-76.20001220703125,-107.64999389648438,4.600006103515625,-106.0,2,0.008304195804195835,1.7234042553191489,1144.0,1.1666666666666667,1129.0,-1.2,1149.0,0.008304195804195835 5694,2022-07-28,1178.5,1188.5,1153.0,1153.0,345630.0,0.03015734265734271,-1.7843137254901962,-2.8333333333333335,79.11111111111111,76.88082761046995,-65.79831775212324,-126.22143239341472,-113.99165942230456,-26.051378451475557,17.578429791370485,44.5,52.73408999668845,108.72499999999991,-17.644115365524385,235.0941153655241,45.540442317237876,171.90955768276206,-102.60715798996671,84.7328244274809,6.734952938568867,63.184557682762104,7,-54.75,-100.95001220703125,-146.27499389648438,-40.649993896484375,-114.0,3,-0.015273652948663563,-4.555555555555555,1144.0,1.7234042553191489,1144.0,1.1666666666666667,1129.0,-0.015273652948663563 5695,2022-07-29,1220.0,1230.0,1177.0,1178.5,434033.0,0.035214255409418804,-1.3820224719101124,1.6274509803921569,84.74903474903475,79.26617422468823,-90.12551773266955,-158.37258860347401,-155.13527032121556,-67.97371543343411,17.74152498858617,53.0,57.85467047386305,139.13500061035165,0.8459910535559629,277.42401016714734,69.99049583195392,208.2795053887495,-126.09001271157194,90.43062200956938,12.973488062305805,69.14450477839782,7,-68.5,-119.20001220703125,-192.39999389648438,-82.14999389648438,-171.0,4,-0.07008196721311477,-1.7843137254901962,1178.5,-4.555555555555555,1144.0,1.7234042553191489,1144.0,-0.07008196721311477 5696,2022-08-01,1214.0,1226.0,1208.0,1220.0,294394.0,-0.004918032786885296,1.0,-0.14457831325301204,82.56704980842912,80.60666408244703,-72.20064317105812,-141.67958042132022,-148.48663664102287,-62.786507043035726,17.913434052920145,18.0,69.45851289294706,121.73500061035156,-21.14120532609263,264.61120654679587,50.29689764212935,193.17310357857366,-95.593810423489,84.61538461538461,8.597239557204745,71.43810296822214,8,-48.5,-113.20001220703125,-187.39999389648438,-96.89999389648438,-166.5,0,-0.09637561779242176,-1.3820224719101124,1220.0,-1.7843137254901962,1178.5,-4.555555555555555,1144.0,-0.09637561779242176 5697,2022-08-02,1210.5,1224.5,1201.5,1210.0,321043.0,-0.002883031301482708,-1.6285714285714286,-0.08333333333333333,81.29770992366412,81.04980887076917,-57.50331510838396,-126.69466096450697,-144.41365672690108,-59.64090456681197,17.801219299268688,23.0,80.63676388043541,106.82000122070303,-35.509356111081615,249.14935855248757,35.65532255481071,177.98467988659536,-72.00692454726095,77.32558139534885,1.7078874955478227,71.16467866589227,8,-38.0,-109.70001220703125,-177.02499389648438,-108.39999389648438,-178.0,1,-0.09624122263527468,1.0,1214.0,-1.3820224719101124,1220.0,-1.7843137254901962,1178.5,-0.09624122263527468 5698,2022-08-03,1202.0,1220.0,1198.5,1211.0,360218.0,-0.00702189178025614,-1.6875,-18.0,84.86055776892431,81.76008472117209,-39.17017755028269,-105.70444205629087,-136.3141767810405,-51.6361464075535,17.63073940525747,21.5,85.62047068217748,86.95000000000005,-48.10823305447798,222.00823305447818,19.420883472761034,154.47911652723906,-47.03567812875394,63.63636363636363,-17.867234684422733,67.52911652723905,8,-25.5,-101.20001220703125,-168.52499389648438,-121.14999389648438,-161.0,2,-0.08777038269550752,-1.6285714285714286,1210.5,1.0,1214.0,-1.3820224719101124,1220.0,-0.08777038269550752 5699,2022-08-04,1224.0,1229.0,1203.5,1210.0,326312.0,0.01830282861896837,1.125,-1.5555555555555556,84.8,81.85045709606985,-52.24130659940647,-117.67069576199742,-158.14493355795025,-73.73704558624627,18.228316008752294,27.0,89.12294594302193,98.75,-36.895241637720346,234.39524163772035,30.927379181139713,166.5726208188603,-55.52925606557824,88.67924528301887,5.362942428172005,67.82262081886019,8,-46.25,-123.20001220703125,-189.52499389648438,-144.64999389648438,-149.0,3,-0.1519607843137255,-1.6875,1202.0,-1.6285714285714286,1210.5,1.0,1214.0,-0.1519607843137255 5700,2022-08-05,1201.5,1234.5,1196.5,1224.0,300725.0,-0.018382352941176516,-1.3384615384615384,-1.6071428571428572,74.0343347639485,81.33517587207427,-24.03897186613085,-87.52953368284989,-135.23396509499685,-51.70132917216051,19.558701973021027,38.0,89.94604795044529,68.54999999999995,-65.99128695216564,203.09128695216555,1.2793565239171585,135.82064347608275,-21.95398997377424,13.157894736842104,-65.88380109408888,67.27064347608282,8,-21.25,-98.45001220703125,-166.9250030517578,-127.39999389648438,-103.5,4,-0.11402413649604659,1.125,1224.0,-1.6875,1202.0,-1.6285714285714286,1210.5,-0.11402413649604659 5701,2022-08-08,1201.0,1215.0,1193.0,1208.0,281352.0,-0.0004161464835622519,1.0952380952380953,0.3111111111111111,72.58426966292134,80.27160386227892,-13.691528244002257,-78.36730832805597,-134.03019210639923,-51.59339798873452,20.887210423684376,22.0,88.98672921283696,60.0,-70.32469572493756,190.32469572493756,-5.162347862468778,125.16234786246878,-10.463191979019484,19.27710843373494,-55.27820037510476,65.16234786246878,8,-11.75,-97.95001220703125,-167.8000030517578,-126.89999389648438,-150.5,0,-0.12656119900083262,-1.3384615384615384,1201.5,1.125,1224.0,-1.6875,1202.0,-0.12656119900083262 5702,2022-08-09,1191.5,1208.5,1188.0,1203.0,252661.0,-0.007910074937552025,-1.2162162162162162,1.6428571428571428,67.88154897494306,79.09840186255292,3.6374397540660084,-60.34427578544182,-125.58255260994679,-42.58460707372683,22.212684792697214,20.5,84.91064319055704,43.125,-80.61491186954072,166.86491186954072,-18.74495593477036,104.99495593477036,43.0,7.526881720430108,-61.99075678378932,61.8699559347704,8,2.25,-88.45001220703125,-158.3000030517578,-117.39999389648438,-138.0,1,-0.1208560637851448,1.0952380952380953,1201.0,-1.3384615384615384,1201.5,1.125,1224.0,-0.1208560637851448 5703,2022-08-10,1223.0,1225.0,1175.0,1187.0,293373.0,0.02643726395300039,1.5,-3.130434782608696,69.61206896551724,78.04295273526472,-17.296886652088688,-82.15551310640399,-157.5649123075591,-74.65310642662575,24.326160534160675,50.0,84.36048877041026,65.79999999999995,-52.39938551807336,183.99938551807327,6.7003072409634115,124.8996927590365,10.569999999999936,80.67226890756302,13.513120523037813,59.09969275903661,8,-18.25,-119.95001220703125,-189.8000030517578,-148.89999389648438,-190.5,2,-0.1557645134914145,-1.2162162162162162,1191.5,1.0952380952380953,1201.0,-1.3384615384615384,1201.5,-0.1557645134914145 5704,2022-08-11,1235.0,1245.5,1212.5,1232.0,272580.0,0.009811937857726827,1.75,0.08333333333333333,68.94273127753303,76.28669679398675,-22.8415617851972,-81.97668114075009,-168.78944893031849,-88.15554467779725,26.58821935980492,33.0,81.98310516905804,67.40000000000009,-38.52976819327796,173.32976819327814,14.435115903361066,120.36488409663912,-60.0,85.1063829787234,19.709518528405482,52.964884096639,8,-24.75,-126.45001220703125,-200.14999389648438,-160.89999389648438,-266.4000244140624,3,-0.15708502024291493,1.5,1223.0,-1.2162162162162162,1191.5,1.0952380952380953,1201.0,-0.15708502024291493 5705,2022-08-12,1213.0,1237.5,1211.5,1237.5,244554.0,-0.017813765182186247,1.1224489795918366,-8.166666666666666,68.34061135371178,74.70598141012925,-2.1667953942164786,-49.68645608728616,-146.8983975222045,-68.1763929005615,28.85051815894345,26.0,82.28434317421647,37.25,-54.749141872471,129.249141872471,-8.749570936235386,83.24957093623539,-38.0,53.90070921985816,-11.278352439310794,45.999570936235465,8,-2.75,-82.5,-179.1750030517578,-138.89999389648438,-232.0,4,-0.11376751854905198,1.75,1235.0,1.5,1223.0,-1.2162162162162162,1191.5,-0.11376751854905198 5706,2022-08-15,1235.0,1242.5,1215.5,1215.5,228851.0,0.01813685078318228,-1.7692307692307692,-0.7959183673469388,69.27966101694915,73.37064264271648,-23.327852528217818,-63.48180372427305,-168.5282850282283,-92.59279343162007,30.924097080247186,29.5,80.42389456543879,51.97499999999991,-34.12926665880127,138.0792666588011,8.922866670599433,95.02713332940039,-58.58999999999992,85.1063829787234,19.819057526702792,43.05213332940055,8,-24.75,-104.5,-203.5500030517578,-160.89999389648438,-287.0,0,-0.11093117408906883,1.1224489795918366,1213.0,1.75,1235.0,1.5,1223.0,-0.11093117408906883 5707,2022-08-16,1223.0,1241.0,1221.0,1240.0,244491.0,-0.009716599190283448,1.105263157894737,-0.8717948717948718,65.92741935483872,71.26696059670698,-10.46920897294035,-44.094611055312726,-156.56400499416168,-83.48671672205319,32.86241533755842,20.0,72.05614435847656,33.84999999999991,-44.62701641417652,112.32701641417634,-5.388508207088307,73.08850820708813,-45.20820000000003,68.08510638297872,1.2774852162521881,39.23850820708823,8,-12.75,-91.0,-192.6750030517578,-148.89999389648438,-298.5999755859376,1,-0.14104660670482416,-1.7692307692307692,1235.0,1.1224489795918366,1213.0,1.75,1235.0,-0.14104660670482416 5708,2022-08-17,1210.5,1241.0,1208.5,1230.0,228200.0,-0.01022076860179888,-1.7659574468085106,1.1470588235294117,57.07964601769912,68.1869212653402,3.758567617331437,-25.208063928387674,-142.61769750502617,-73.98270658349747,34.336790384628245,32.5,64.10944043954328,16.47499999999991,-53.76554534621755,86.71554534621737,-18.64527267310882,51.59527267310864,-31.35403599999995,5.405405405405405,-56.692000592174324,35.120272673108744,8,-0.25,-76.25,-182.1750030517578,-136.39999389648438,-308.5,2,-0.12969847170590665,1.105263157894737,1223.0,-1.7692307692307692,1235.0,1.1224489795918366,1213.0,-0.12969847170590665 5709,2022-08-18,1214.0,1227.0,1203.5,1208.5,221779.0,0.0028913672036348093,-2.032258064516129,-0.28205128205128205,48.404255319148945,65.33913466036249,-1.4629515452641044,-23.45225617815072,-143.4564537837491,-80.08159770406633,35.35745035986041,23.5,56.57273314774602,15.875,-48.444821779074346,80.19482177907435,-16.284910889537286,48.03491088953729,-33.52695528000004,26.923076923076923,-30.28540229347153,32.159910889537194,8,-3.75,-79.75,-181.9250030517578,-139.89999389648438,-345.4000244140625,3,-0.14950576606260302,-1.7659574468085106,1210.5,1.105263157894737,1223.0,-1.7692307692307692,1235.0,-0.14950576606260302 5710,2022-08-19,1219.0,1231.0,1211.0,1211.5,325621.0,0.004118616144975329,-3.7058823529411766,1.3636363636363635,51.33689839572192,62.97831563067366,-4.156636462852475,-24.17880384907994,-145.90790599275965,-87.57401205781434,36.05367428726311,20.0,48.86432136280905,17.375,-43.198465616965905,77.9484656169659,-12.911732808483066,47.661732808483066,-37.22641617440013,39.743589743589745,-13.419853179908522,30.28673280848299,8,-8.75,-84.75,-201.4250030517578,-144.89999389648438,-334.0,4,-0.2054142940230208,-2.032258064516129,1214.0,-1.7659574468085106,1210.5,1.105263157894737,1223.0,-0.2054142940230208 5711,2022-08-22,1181.5,1215.0,1177.0,1212.5,269286.0,-0.030762920426579132,1.1111111111111112,-4.133333333333334,43.43891402714933,60.26246730314102,33.84562828178127,18.399375849333637,-105.09811974448962,-52.57028333410835,36.25858201728972,42.0,38.27240070788366,-22.75,-73.887070702257,28.387070702257006,-48.3185353511285,2.818535351128503,64.0,7.03125,-41.296426187410475,25.56853535112852,8,28.75,-29.25,-165.3000030517578,-107.39999389648438,-283.9000244140625,0,-0.16969953449005504,-3.7058823529411766,1219.0,-2.032258064516129,1214.0,-1.7659574468085106,1210.5,-0.16969953449005504 5712,2022-08-23,1159.0,1184.5,1151.5,1170.0,312373.0,-0.01904358865848499,-1.5384615384615385,0.3548387096774194,40.851063829787236,57.066800065837676,57.27362023350997,44.35485342877746,-79.00119902804227,-32.634914333813185,36.01910955773558,33.0,32.225503596872386,-46.0,-93.74383399160729,1.7438339916072891,-69.87191699580353,-22.12808300419647,85.13000000000011,8.379888268156424,-36.44113258905422,23.871916995803645,8,39.5,0.25,-128.8000030517578,-84.89999389648438,-253.5999755859376,1,-0.18205349439171703,1.1111111111111112,1181.5,-3.7058823529411766,1219.0,-2.032258064516129,1214.0,-0.18205349439171703 5713,2022-08-24,1153.5,1163.0,1138.0,1144.5,241062.0,-0.004745470232959459,-1.2727272727272727,-0.8181818181818182,33.86727688787185,53.16952735587533,57.97497239697759,53.33771383260137,-70.89018062787363,-30.308430836568277,35.4954875108084,25.0,26.497696896949947,-51.97499999999991,-97.29082156618301,-6.659178433816805,-74.63291078309157,-29.317089216908244,86.9248,16.666666666666664,-21.672729108635345,22.657910783091587,8,36.75,19.75,-118.05000305175781,-79.39999389648438,-276.9000244140625,2,-0.19861289604329224,-1.5384615384615385,1159.0,1.1111111111111112,1181.5,-3.7058823529411766,1219.0,-0.19861289604329224 5714,2022-08-25,1160.5,1174.5,1147.5,1166.0,232644.0,0.006068487212830487,1.4,-0.6111111111111112,39.90147783251232,50.00962363129762,43.91380556018771,47.34759208219839,-73.36123142963197,-40.37765795480391,34.602633938271445,27.0,22.793289901982916,-44.075000000000045,-92.27008055270085,4.120080552700756,-68.17254027635045,-19.977459723649645,73.77931200000012,24.193548387096776,-16.615206484119234,24.097540276350383,8,29.75,19.75,-106.32499694824219,-86.39999389648438,-264.5,3,-0.22274881516587675,-1.2727272727272727,1153.5,-1.5384615384615385,1159.0,1.1111111111111112,1181.5,-0.22274881516587675 5715,2022-08-26,1134.5,1165.5,1133.0,1159.0,250305.0,-0.022404136148212017,-1.3636363636363635,4.454545454545454,35.44857768052516,46.25061437169495,64.37755044451887,70.21360752173155,-43.131293166995874,-17.565364609659355,32.99193067862642,32.5,14.962446966248535,-65.79999999999995,-122.62882885896329,-8.97117114103662,-94.21441442948162,-37.38558557051829,94.00255328000003,1.8292682926829267,-39.98038320530953,28.41441442948166,8,52.5,49.75,-69.82499694824219,-60.399993896484375,-223.29998779296875,4,-0.23437639877837158,1.4,1160.5,-1.2727272727272727,1153.5,-1.5384615384615385,1159.0,-0.23437639877837158 5716,2022-08-29,1097.0,1114.0,1084.5,1114.0,348312.0,-0.033054208902600246,2.4705882352941178,0.6938775510204082,31.578947368421055,42.43411748431521,89.67380542142132,103.82183371518067,-2.620319886589641,16.887700981036005,31.753676639773467,50.0,4.895650252619589,-97.45000000000005,-170.19895549987973,-24.70104450012036,-133.8244777499399,-61.0755222500602,123.86234901760008,12.5,-32.25630185328422,36.37447774993987,8,65.75,68.0,-20.074996948242188,-35.149993896484375,-149.20001220703125,0,-0.1932543299908842,-1.3636363636363635,1134.5,1.4,1160.5,-1.2727272727272727,1153.5,-0.1932543299908842 5717,2022-08-30,1094.0,1116.0,1088.5,1095.5,230620.0,-0.0027347310847766204,-3.4,0.08823529411764706,21.710526315789465,38.50421529521414,80.9651600636439,102.92337482692369,2.9343040616836333,16.70456932019806,30.67628644007727,27.5,-4.290553332145009,-94.625,-179.59302804279628,-9.656971957203723,-137.10901402139825,-52.14098597860175,113.22611411584012,10.555555555555555,-28.43249240689311,42.48401402139814,8,63.75,71.0,-15.850006103515625,-32.149993896484375,-179.4000244140624,1,-0.17952470238945384,2.4705882352941178,1097.0,-1.3636363636363635,1134.5,1.4,1160.5,-0.17952470238945384 5718,2022-08-31,1096.5,1099.0,1080.0,1094.0,700923.0,0.0022851919561244216,4.066666666666666,-1.6666666666666667,18.306636155606412,35.16003538815386,67.71458661762381,97.09229989370488,3.766987348868497,11.586460184456882,29.731891003821975,19.0,-16.400583443459254,-86.84999999999991,-180.9323267704092,7.232326770409372,-133.89116338520466,-39.808836614795155,98.45350270425615,17.46031746031746,-15.04576539073619,47.04116338520466,8,59.0,66.25,-18.350006103515625,-34.649993896484375,-171.0999755859376,2,-0.17428178348010726,-3.4,1094.0,2.4705882352941178,1097.0,-1.3636363636363635,1134.5,-0.17428178348010726 5719,2022-09-01,1038.0,1085.0,1038.0,1078.0,327345.0,-0.05335157318741446,-1.35,-16.0,15.686274509803923,31.19885495638519,110.21366542639953,148.5599174749491,65.40125519903359,67.46884126216332,28.892823730072102,58.5,-29.407253072173262,-136.04999999999995,-248.24245682499713,-23.857543175002775,-192.14622841249866,-79.95377158750125,143.1590823797453,0.0,-28.56880723532792,56.09622841249859,9,88.5,103.75,43.899993896484375,27.600006103515625,-150.79998779296875,3,-0.15549135300006023,4.066666666666666,1096.5,-3.4,1094.0,2.4705882352941178,1097.0,-0.15549135300006023 5720,2022-09-02,1064.5,1068.5,1028.5,1059.0,285807.0,0.025529865125240914,4.925925925925926,-0.1375,17.148362235067438,28.27768253504276,66.48467300072252,117.28313676845482,40.91223685182581,39.348953568164916,28.36196848924366,40.0,-39.02017457150032,-102.70000000000005,-224.18051608995393,18.780516089953835,-163.44025804497687,-41.95974195502322,96.61681084658107,41.14285714285714,18.91082579702747,60.74025804497692,9,42.0,72.5,36.149993896484375,10.850006103515625,-156.5,4,-0.158290277125411,-1.35,1038.0,4.066666666666666,1096.5,-3.4,1094.0,-0.158290277125411 5721,2022-09-05,1049.0,1062.0,1032.0,1039.5,290409.0,-0.014560826679192118,-1.4489795918367347,1.7272727272727273,16.920152091254764,25.61869234187248,68.40668372933897,127.34062766984925,57.478621208271534,53.242242325930874,27.949684512097946,32.5,-47.93937006827991,-110.59999999999991,-241.80638623741424,20.606386237414426,-176.20319311870708,-44.99680688129274,90.89812111112815,23.42857142857143,6.707621478211976,65.60319311870722,9,52.5,88.0,77.14999389648438,47.100006103515625,-155.4000244140625,0,-0.13136319141369757,4.925925925925926,1064.5,-1.35,1038.0,4.066666666666666,1096.5,-0.13136319141369757 5722,2022-09-06,1047.5,1065.0,1039.0,1044.5,266785.0,-0.0014299332697806921,-2.7142857142857144,0.3157894736842105,17.65873015873015,23.817742705301182,58.58830256170995,123.84918020719442,60.85550999649308,53.342020663480525,27.687173636823147,26.0,-59.11608748029175,-104.90000000000009,-244.2849648314359,34.484964831435605,-174.592482415718,-35.207517584282186,74.57442173334766,26.95035460992908,8.434625412207748,69.69248241571786,9,54.0,89.5,85.64999389648438,48.600006103515625,-145.70001220703125,1,-0.09517900926685563,-1.4489795918367347,1049.0,4.925925925925926,1064.5,-1.35,1038.0,-0.09517900926685563 5723,2022-09-07,1032.5,1042.0,1019.0,1032.5,302828.0,-0.014319809069212375,1.4210526315789473,0.0,15.559772296015183,21.113108756801505,61.0382713119418,130.5384114495214,78.22543431657391,67.87024049851698,27.202253759445227,28.5,-66.85789357177055,-110.375,-255.36932838275402,34.61932838275402,-182.8721641913769,-37.877835808623104,74.602514256012,20.454545454545457,2.8782677313246694,72.49716419137698,9,59.75,99.75,104.14999389648438,63.600006103515625,-142.5,2,-0.11418888563105312,-2.7142857142857144,1047.5,-1.4489795918367347,1049.0,4.925925925925926,1064.5,-0.11418888563105312 5724,2022-09-08,1041.0,1046.5,1022.5,1040.5,254208.0,0.008232445520581111,3.1739130434782608,100.0,16.666666666666657,19.02622975526167,37.777245860942685,112.52861547888597,72.7684698052617,58.58383696721944,26.230009827055202,24.0,-72.71323861616929,-92.17499999999995,-237.17637022948816,52.82637022948825,-164.67568511474406,-19.674314885255853,50.24406168992982,44.44444444444444,28.44645535172478,72.5006851147441,9,26.5,91.25,97.64999389648438,55.100006103515625,-123.59997558593761,3,-0.11104704667237042,1.4210526315789473,1032.5,-2.7142857142857144,1047.5,-1.4489795918367347,1049.0,-0.11104704667237042 5725,2022-09-09,1075.0,1084.5,1042.5,1042.5,331199.0,0.032660902977905915,-1.5846153846153845,65.0,29.791271347248582,18.827599086242508,-6.202695162808141,71.31633415506462,42.04366361654661,24.34641889954628,24.748522951838467,43.5,-76.32713332576441,-51.27500000000009,-193.3874369534567,90.83743695345663,-122.33121847672851,19.781218476728327,-56.0,85.49618320610686,65.53991717491479,71.05621847672835,9,-7.5,57.25,64.27499389648438,21.100006103515625,-133.0,4,-0.17469766306322676,3.1739130434782608,1041.0,1.4210526315789473,1032.5,-2.7142857142857144,1047.5,-0.17469766306322676 5726,2022-09-12,1098.0,1102.5,1080.5,1080.5,242079.0,0.021395348837209394,-1.5142857142857142,0.5384615384615384,38.4469696969697,20.687203906373647,-32.45937812427496,39.5543585727919,23.04694986969389,0.6096320201882008,22.884706865249335,27.5,-82.41533488606296,-21.424999999999955,-154.38374904411717,111.53374904411726,-87.90437452205856,45.05437452205865,-77.69000000000005,94.61077844311377,70.16676770486944,66.47937452205863,9,-37.25,34.25,43.649993896484375,0.350006103515625,-125.20001220703125,0,-0.1730418943533698,-1.5846153846153845,1075.0,3.1739130434782608,1041.0,1.4210526315789473,1032.5,-0.1730418943533698 5727,2022-09-13,1050.5,1110.0,1050.5,1103.0,282137.0,-0.043260473588342396,-1.2666666666666666,-3.0,33.16993464052288,22.33868151580881,9.187391573226478,77.43880267895474,74.20332476979456,46.86561487004383,21.168777003869497,59.5,-86.82356628819457,-60.299999999999955,-187.2112412590111,66.6112412590112,-123.75562062950553,3.15562062950562,-26.902400000000057,34.61538461538461,8.808062202993689,63.455620629505546,9,14.0,81.75,95.64999389648438,47.850006103515625,-103.70001220703125,1,-0.14935747207430983,-1.5142857142857142,1098.0,-1.5846153846153845,1075.0,3.1739130434782608,1041.0,-0.14935747207430983 5728,2022-09-14,1053.5,1066.0,1046.5,1050.5,276798.0,0.0028557829604949347,-2.5454545454545454,-0.05714285714285714,32.28476821192052,24.182958593821763,-0.6186668203690715,65.42821843885599,75.21495584268791,42.65834736318175,20.006718468097308,19.5,-87.07205206333856,-49.450000000000045,-169.63971844987782,70.73971844987761,-109.54485922493882,10.644859224938727,-24.71825600000011,35.42857142857142,9.028106047138387,60.09485922493883,9,11.0,78.75,94.89999389648438,44.850006103515625,-95.90002441406239,2,-0.14399621471953605,-1.2666666666666666,1050.5,-1.5142857142857142,1098.0,-1.5846153846153845,1075.0,-0.14399621471953605 5729,2022-09-15,1032.5,1064.0,1032.5,1046.0,259047.0,-0.019933554817275767,-3.6666666666666665,-4.5,32.82828282828282,25.925171993067917,21.81298029111349,76.03169046175435,98.60167381832025,62.59613456525585,19.13014193275832,31.5,-85.71584393619469,-61.375,-173.39044771291174,50.64044771291174,-117.38272385645587,-5.367276143544132,77.5,0.0,-28.289588529160962,56.0077238564559,9,32.0,99.75,121.39999389648438,65.85000610351562,-80.70001220703125,3,-0.13801452784503632,-2.5454545454545454,1053.5,-1.2666666666666666,1050.5,-1.5142857142857142,1098.0,-0.13801452784503632 5730,2022-09-16,968.5999755859376,1000.5,958.0,1000.0,879200.0,-0.06188864350030254,1.6234548132966118,2.3259277343749916,30.148420729605988,27.394979619551385,78.98513641132683,126.70684915736717,163.30855846559177,125.2112583498373,18.562906186207073,74.5,-85.87297108394432,-112.7550231933593,-221.82090864619784,-3.6891377405207777,-167.28796591977846,-58.222080466940156,139.85002441406243,6.973668148643167,-22.35015301244241,54.53294272641926,9,65.40002441406239,131.6500244140624,190.80001831054676,135.250030517578,-15.599975585937614,4,-0.052859748567413156,-3.6666666666666665,1032.5,-2.5454545454545454,1053.5,-1.2666666666666666,1050.5,-0.052859748567413156 5731,2022-09-19,981.0,984.4000244140624,960.2000122070312,960.7999877929688,236023.0,0.012802007770608581,-1.261687254183329,-0.6433119904831904,33.02283902933574,29.102102827396454,62.49717299155509,103.83960694202187,152.1179037701836,111.56144355528727,19.480528111131267,24.200012207031136,-79.25571008760562,-90.32999877929683,-197.47975823198635,16.819760673392693,-143.9048785056416,-36.75511905295207,121.43200000000002,15.131578947368421,-15.881964758587426,53.57487972634478,9,53.0,119.25,189.375,122.85000610351562,33.5,0,-0.03975535168195721,1.6234548132966118,968.5999755859376,-3.6666666666666665,1032.5,-2.5454545454545454,1053.5,-0.03975535168195721 5732,2022-09-20,948.0,985.7999877929688,948.0,972.0,383867.0,-0.033639143730886834,-2.149998982747396,-1.1881180938913514,29.562347916136048,30.65794456296544,89.2884492364999,126.71843154868657,185.83979350503705,143.19489098386475,21.442579579285752,37.79998779296875,-75.72675042411765,-112.77999877929688,-225.01405543724013,-0.5459421213536189,-168.8970271082685,-56.66297045032525,148.65472,0.0,-31.37597841198668,56.117028328971614,9,81.0,146.5,222.375,155.85000610351562,86.0,1,0.026160324676127278,-1.261687254183329,981.0,1.6234548132966118,968.5999755859376,-3.6666666666666665,1032.5,0.026160324676127278 5733,2022-09-21,924.4000244140624,938.2000122070312,919.5999755859376,937.5999755859376,503771.0,-0.024894489014702148,1.5833340397575395,0.5499979654948012,32.70402449137681,32.439873210155454,107.21687008607194,139.42307399771414,209.82171404738722,165.25325705696025,23.79784864724808,28.400024414062386,-71.59854136009494,-124.92497558593766,-243.87782368957085,-5.972127482304359,-184.40139963775425,-65.44855153412107,163.3354123859375,3.3241329754632094,-30.697953780728326,59.476424051816636,9,90.39996337890636,155.89996337890636,246.7249755859376,179.44998168945324,94.09997558593761,2,0.024231893971557117,-2.149998982747396,948.0,-1.261687254183329,981.0,1.6234548132966118,968.5999755859376,0.024231893971557117 5734,2022-09-22,902.0,922.4000244140624,897.4000244140625,903.0,412452.0,-0.02423195999833605,-3.9019842504607354,0.07575785599348825,24.946041391729324,31.901514326208872,120.4978607791436,149.1088510652453,232.97990751613588,185.2791787896631,26.29849365729916,26.999999999999886,-68.83249734257765,-134.4000000000001,-258.55195938580505,-10.248040614195133,-196.47597969290246,-72.32402030709761,172.28459990287502,4.461665058400772,-27.475789814941574,62.07597969290245,9,101.70001220703125,162.20001220703125,270.25,201.85000610351562,105.5,3,0.06164077115957611,1.5833340397575395,924.4000244140624,-2.149998982747396,948.0,-1.261687254183329,981.0,0.06164077115957611 5735,2022-09-23,868.5999755859375,900.0,858.4000244140625,897.2000122070312,486203.0,-0.03702885190029104,1.4327462419668304,28.60003662109375,23.641147603380716,30.256422982476764,135.82448159707224,170.29820045567408,266.024149401293,216.3741873274712,29.0658668157733,43.5999755859375,-64.90662616707277,-154.50502319335942,-290.7812248351022,-18.228821551616647,-222.6431240142308,-86.36692237248803,187.99616676805636,8.006243409614525,-23.974492808221356,68.13810082087141,9,115.60003662109375,176.10003662109375,303.6500244140625,235.25003051757812,151.4000244140625,4,0.09578633956431615,-3.9019842504607354,902.0,1.5833340397575395,924.4000244140624,-2.149998982747396,948.0,0.09578633956431615 5736,2022-09-26,885.0,893.0,862.2000122070312,864.5999755859375,341034.0,0.018880986501294217,-1.4444482120539823,-0.7132866535917863,27.24727589455533,29.59834978848037,96.14351488768489,144.6158519534349,248.17817882643476,198.2360930130235,30.66625977872757,30.79998779296875,-61.77482239701203,-127.5049987792969,-272.2941626428458,17.28416508425198,-199.8995807110714,-55.1104168475224,147.812608201202,20.879107717500087,-11.253055833940952,72.39458193177447,9,77.20001220703125,151.70001220703125,287.25,218.85000610351562,132.0,0,0.07683615819209044,1.4327462419668304,868.5999755859375,-3.9019842504607354,902.0,1.5833340397575395,924.4000244140624,0.07683615819209044 5737,2022-09-27,897.5999755859375,901.5999755859376,876.0,884.5999755859375,457791.0,0.01423726054908192,1.438092912946413,0.6372541393155693,30.983930566888617,29.45381227236571,66.57485446132955,122.84603705424252,233.8942404872446,183.46667250511223,32.31137198512181,25.599975585937614,-65.97319652904957,-105.08502197265625,-253.2041880945494,43.03414414923702,-179.14460503360283,-31.02543891170967,114.28312256080778,49.12275334374041,14.872605037534989,74.05958306094664,9,63.60003662109375,123.85003662109375,283.6500244140625,206.25003051757812,114.9000244140625,1,0.13023621612484138,-1.4444482120539823,885.0,1.4327462419668304,868.5999755859375,-3.9019842504607354,902.0,0.13023621612484138 5738,2022-09-28,905.4000244140624,905.4000244140624,872.7999877929688,875.0,405907.0,0.008689894207086102,1.1447375289615684,2.3384634164663374,30.84746767982689,29.23372170031505,39.73624561070346,105.3990584433758,224.06317247694108,173.42470813276884,33.787493902421645,32.600036621093636,-75.6853152894605,-87.72997436523451,-235.02042591073507,59.56047718026605,-161.37520013798473,-14.084748592484175,88.06510488476101,73.43749999999996,38.80480419484059,73.6452257727503,9,24.049987792968864,111.04998779296886,273.4749755859376,198.44998168945324,95.59997558593761,2,0.14203663808067835,1.438092912946413,897.5999755859375,-1.4444482120539823,885.0,1.4327462419668304,868.5999755859375,0.14203663808067835 5739,2022-09-29,876.5999755859375,903.5999755859376,873.2000122070312,896.5999755859375,368348.0,-0.03180919820138406,-1.268660183561465,-0.6578942084911102,21.559643462469495,28.279413115077663,49.27840042128173,128.05277627290195,249.84314732258667,200.5510497326411,34.43839131976183,32.200012207031136,-81.14274072580588,-108.46002197265625,-262.91130688671933,45.99126294140683,-185.68566442968768,-31.23437951562471,100.65734112671464,38.723300365691586,10.089737663447188,77.22564245703153,9,45.500030517578125,139.85003662109375,305.1500244140625,227.25003051757812,144.4000244140625,3,0.16187546014841447,1.1447375289615684,905.4000244140624,1.438092912946413,897.5999755859375,-1.4444482120539823,885.0,0.16187546014841447 5740,2022-09-30,896.0,901.4000244140624,878.0,878.0,443772.0,0.02213098899654331,-1.6000027126735985,-0.9,20.741615627254305,26.914832737068615,20.670823185951804,100.53645983945137,227.03816686279333,180.70680403882125,34.94441357792186,24.800048828124886,-87.18165780048719,-80.6349975585938,-235.2234521437449,73.95345702655743,-157.92922485116947,-3.3407702660181258,66.99444163682142,78.24069037523915,55.558831280679684,77.29422729257561,9,26.100006103515625,115.95001220703125,289.25,207.85000610351562,151.0,4,0.12444196428571419,-1.268660183561465,876.5999755859375,1.1447375289615684,905.4000244140624,1.438092912946413,897.5999755859375,0.12444196428571419 5741,2022-10-03,911.2000122070312,911.2000122070312,876.4000244140625,888.4000244140625,340908.0,0.016964299338204425,2.05263214252252,1.2666659884982638,27.740508883447475,26.712406177880993,-6.114564672592223,78.50867402406254,209.18437968426133,165.09854661316126,35.33433516824709,34.79998779296875,-92.63345137028296,-58.54498596191411,-211.83120313351287,94.74123120968466,-135.1880945477135,18.098122623885274,39.24309936305906,100.0,75.5713626498293,76.64310858579937,10,-12.899993896484375,76.0,274.42498779296875,192.64999389648438,149.79998779296875,0,0.11940297007837253,-1.6000027126735985,896.0,-1.268660183561465,876.5999755859375,1.1447375289615684,905.4000244140624,0.11940297007837253 5742,2022-10-04,947.7999877929688,950.4000244140624,910.4000244140624,915.0,335041.0,0.04016678566244547,1.105259776451081,1.4385967260510502,34.74748104608388,26.939456906181782,-47.769353505769686,35.89690347139481,169.8176401332355,128.29102472067711,35.354178611695644,40.0,-91.38429093824061,-16.960009765625045,-166.0257983706981,132.1057788394479,-91.49290406816158,57.57288453691149,-89.39996337890625,96.64943892515268,70.57137441201931,74.53289430253649,10,-43.39996337890625,39.4000244140625,216.07501220703125,158.05001831054688,102.20001220703125,1,0.07301119761371733,2.05263214252252,911.2000122070312,-1.6000027126735985,896.0,-1.268660183561465,876.5999755859375,0.07301119761371733 5743,2022-10-05,914.5999755859376,952.4000244140624,909.4000244140624,952.4000244140624,355750.0,-0.035028500353054604,1.2751293362354734,-1.152440941951444,33.565659295034976,27.897192228771296,-17.99839294700371,63.04353236390659,199.8080566532741,160.86478703660202,34.94919602125551,43.0,-93.20400427018251,-44.26502075195299,-191.3634077443204,102.83336624041442,-117.81421424813664,29.284172744230773,-54.35995117187508,52.27267297722841,21.95010231829375,73.54919349618373,10,-9.199951171875114,69.60003662109364,246.7750244140624,191.45001220703114,191.4000244140624,2,0.10704135909400492,1.105259776451081,947.7999877929688,2.05263214252252,911.2000122070312,-1.6000027126735985,896.0,0.10704135909400492 5744,2022-10-06,925.4000244140624,933.5999755859376,917.5999755859376,923.2000122070312,294642.0,0.01180849455108035,-1.3880444733929815,-0.05820130595689172,42.93195024360115,30.040614744351345,-28.08334401227694,45.47025828119092,184.74552646099858,149.12768784123784,34.71114075630696,19.0,-90.43966209214841,-27.68497314453134,-170.207932488932,114.8379861998693,-98.94645281673172,43.57650652766904,-61.473599999999806,64.47368421052626,29.90889231810425,71.26147967220034,10,-18.10000610351551,58.799987792968864,233.7249755859376,180.64996337890636,188.5999755859376,3,0.08169437388312728,1.2751293362354734,914.5999755859376,1.105259776451081,947.7999877929688,2.05263214252252,911.2000122070312,0.08169437388312728 5745,2022-10-07,887.2000122070312,926.4000244140624,885.0,919.0,308803.0,-0.04127945882778461,-1.28729339522273,-14.454459703149588,35.84792862758833,30.996242825799456,14.564120801478566,72.60170630555808,216.81341296687788,185.67999089152613,36.12482592770322,41.400024414062386,-89.13024934966859,-56.49498596191404,-189.63511231882921,76.64514039500114,-123.06504914037168,10.075077216543605,-19.734643792968654,14.210510253906271,-21.87009350365227,66.57006317845759,10,25.399993896484375,97.0,246.92498779296875,218.8499755859375,213.29998779296875,4,0.15081152609559023,-1.3880444733929815,925.4000244140624,1.2751293362354734,914.5999755859376,1.105259776451081,947.7999877929688,0.15081152609559023 5746,2022-10-10,908.0,927.2000122070312,875.4000244140625,878.0,318970.0,0.023444530553179188,-1.9431852072770652,-0.9433965885557118,43.73433967343916,32.412954948749515,-2.9393169602883518,38.82830424338795,190.18999352666606,163.51215562327548,38.26288495304041,51.79998779296875,-82.55979261425318,-26.19499816894529,-138.45315199240258,86.06315565451212,-82.32407508067399,29.934078742783413,-37.13724534593746,42.33763063108773,1.623134049112572,56.12907691172869,10,4.600006103515625,76.20001220703125,213.75,198.04998779296875,199.0,0,0.15308370044052855,-1.28729339522273,887.2000122070312,-1.3880444733929815,925.4000244140624,1.2751293362354734,914.5999755859376,0.15308370044052855 5747,2022-10-11,893.5999755859375,916.0,889.2000122070312,898.0,343342.0,-0.01585905772473839,-3.0606192316940093,-0.14666748046875,45.03225410136239,33.98904232892013,12.106796805588033,43.079803515117646,198.5920229300823,176.42275974176937,39.80417705721715,26.79998779296875,-72.28873694096785,-32.750021362304665,-131.95657223771627,66.45652951310683,-82.35329680001041,16.853254075401082,-19.47573014147497,23.63630022321432,-20.906967097562614,49.60327543770576,10,19.200042724609375,90.60003662109375,225.6500244140625,214.95001220703125,189.9000244140625,1,0.18733217209892783,-1.9431852072770652,908.0,-1.28729339522273,887.2000122070312,-1.3880444733929815,925.4000244140624,0.18733217209892783 5748,2022-10-12,901.7999877929688,914.0,893.7999877929688,897.0,333135.0,0.009176379175317662,-2.6071411054980627,-1.0909002635594396,49.96619133701759,37.145325426092136,3.735213786934878,24.171367243288273,184.63965723617798,166.32679243124608,41.33954725375776,20.4000244140625,-63.613247029052786,-16.96500854492183,-96.48216821185781,62.55215112201415,-56.72358837838988,22.793571288546218,-26.39996337890625,45.360799875832065,-4.076853328297467,39.75857983346799,10,12.10003662109375,82.4000244140625,217.45001220703125,206.75,189.20001220703125,2,0.1643380064461193,-3.0606192316940093,893.5999755859375,-1.9431852072770652,908.0,-1.28729339522273,887.2000122070312,0.1643380064461193 5749,2022-10-13,890.0,913.2000122070312,873.2000122070312,900.0,368155.0,-0.01308492786947979,1.1978007237020816,-2.0833386315374542,53.902262795559544,40.82984177812605,19.708442035581243,26.08565913061784,189.72233932123754,176.30263214390857,42.785166881824786,40.0,-57.50807744553538,-21.63999633789058,-81.30680840096693,38.02681572518577,-51.473402369428754,8.193409693647595,62.400024414062386,31.111088505497687,-22.593816088468746,29.833406031538168,10,22.800018310546875,94.20001220703125,222.25,218.54998779296875,198.0,3,0.24269662921348312,-2.6071411054980627,901.7999877929688,-3.0606192316940093,893.5999755859375,-1.9431852072770652,908.0,0.24269662921348312 5750,2022-10-14,917.4000244140624,938.2000122070312,903.7999877929688,917.0,433487.0,0.030786544285463346,-1.567161323822798,-0.04000244140623863,55.68022479412419,43.934254657090136,-4.846407312908809,-5.635757413157535,156.51025680940427,147.46676114842592,42.64930800819003,48.20001220703125,-51.0108199077514,8.320025634765557,-45.126016276502924,61.76606754603404,-18.402995320868627,35.04304659039974,33.41599975585939,68.0000187800479,9.723880082641571,26.723020955634215,10,-4.600006103515511,66.79998779296886,182.4749755859376,191.14996337890636,169.0999755859376,4,0.21430125392846455,1.1978007237020816,890.0,-2.6071411054980627,901.7999877929688,-3.0606192316940093,893.5999755859375,0.21430125392846455 5751,2022-10-17,942.0,944.7999877929688,900.2000122070312,916.0,309553.0,0.026814884381161308,1.822785445808079,64.99603295699131,57.469716560478176,46.45894749202283,-27.511026705862605,-35.10729324806391,126.28036390434431,121.70311397942987,42.419406910110006,44.5999755859375,-37.31059603763674,34.8700012207031,-9.623563152953011,79.36356559435922,12.623219033874989,57.116783407531216,7.263703930663951,96.08940119035644,35.141223183249934,22.24678218682808,10,-29.199981689453125,42.20001220703125,157.875,166.54998779296875,162.0,0,0.16825902335456466,-1.567161323822798,917.4000244140624,1.1978007237020816,890.0,-2.6071411054980627,901.7999877929688,0.16825902335456466 5752,2022-10-18,972.7999877929688,980.0,950.2000122070312,950.2000122070312,442434.0,0.032696377699542145,-1.6371699101755979,0.8692298302283654,60.52466194791279,49.45439223123147,-60.78390614964894,-67.41022226533983,90.3985408926178,89.08443304691991,41.57486874009378,38.0,-23.26362592195926,64.42998962402339,14.136314133290057,114.72366511475673,39.28315187865678,89.57682736939,-99.5999755859375,93.25841476593759,32.490088905636554,25.146837745366668,10,-46.199981689453125,11.4000244140625,123.70001220703125,135.75,129.20001220703125,1,0.13795231691099863,1.822785445808079,942.0,-1.567161323822798,917.4000244140624,1.1978007237020816,890.0,0.13795231691099863 5753,2022-10-19,946.7999877929688,973.5999755859376,944.4000244140624,972.7999877929688,322809.0,-0.0267269740195899,1.115940362407617,-1.1504437206639335,61.058600080034125,51.468464435279586,-33.230539631027455,-41.788549938267124,109.89431245405967,113.20785748486742,40.341015938967814,29.199951171875227,-14.210988175412808,37.30999145507815,-15.425136089359967,90.04511899951626,10.942427682859147,63.67755522729715,-71.46397583007808,68.91384269501106,5.135678492359091,26.367563772219036,10,-20.199981689453125,15.4000244140625,151.57501220703125,161.75,166.70001220703125,2,0.14438108784272896,-1.6371699101755979,972.7999877929688,1.822785445808079,942.0,-1.567161323822798,917.4000244140624,0.14438108784272896 5754,2022-10-20,957.5999755859376,969.4000244140624,934.4000244140624,945.0,285329.0,0.01140683136059617,-1.0710104048914768,-0.48461444561298517,59.97408773407021,54.14914878044424,-43.563825919328906,-50.81485758339625,92.19463487059636,101.1338943715358,38.84818653946386,35.0,-9.444941573640904,45.329980468750136,-11.449597328027721,102.109558265528,16.940191570361208,73.71976936713907,-80.17068386230471,71.92978967343142,9.568731390905917,28.38978889838895,10,-30.99996948242199,3.6000366210936363,140.7750244140624,150.95001220703114,165.9000244140624,3,0.1393066288795981,1.115940362407617,946.7999877929688,-1.6371699101755979,972.7999877929688,1.822785445808079,942.0,0.1393066288795981 5755,2022-10-21,951.7999877929688,963.4000244140624,933.0,947.5999755859376,338868.0,-0.0060567960952797595,1.2189729641831775,0.33333494802312325,56.780222490862066,55.59869131571345,-30.884502100486316,-40.5406831193269,91.59451411546706,105.2939035745544,36.85316027454712,30.400024414062386,-1.3265351230048736,35.36999206542964,-20.11459047542553,90.85457460628481,7.627700795002056,63.11228333585723,-72.31928190380847,64.66163343258559,6.769938739943008,27.742291270427593,10,-25.199981689453125,-22.3499755859375,146.57501220703125,156.75,165.20001220703125,4,0.14309730400696008,-1.0710104048914768,957.5999755859376,1.115940362407617,946.7999877929688,-1.6371699101755979,972.7999877929688,0.14309730400696008 5756,2022-10-24,953.0,974.4000244140624,950.4000244140624,961.0,420177.0,0.0012607819105081575,-2.6363770876874364,-1.9047563687094524,50.98485056909491,56.26009092323929,-27.971480503111366,-38.35139669260434,83.16714696895087,102.55601144452044,34.615332288373565,24.0,1.6799561134165515,33.170004272460915,-22.538599154159556,88.87860769908139,5.315702559150736,61.02430598577109,-71.50890822862289,42.5531914893617,-10.004812574221255,27.85430171331021,10,-26.399993896484375,-30.899993896484375,114.125,148.75,153.5,0,0.14008394543546698,1.2189729641831775,951.7999877929688,-1.0710104048914768,957.5999755859376,1.115940362407617,946.7999877929688,0.14008394543546698 5757,2022-10-25,1014.5,1031.0,948.0,970.0,713925.0,0.0645330535152151,1.1419354838709677,-5.5625,67.08860891651861,58.16258176540607,-78.80554031444626,-95.54303871317825,15.392270053406946,39.72441739643273,32.483997353375464,83.0,12.690814642554415,88.82500305175779,19.960016175701185,157.6899899278144,54.392509613729544,123.25749648978604,-131.03873006405047,83.16326530612244,29.306387949569867,34.4324934380283,10,-62.399993896484375,-69.79998779296875,52.625,87.25,104.5,1,0.08822079842286845,-2.6363770876874364,953.0,1.2189729641831775,951.7999877929688,-1.0710104048914768,957.5999755859376,0.08822079842286845 5758,2022-10-26,1034.0,1034.5,997.4000244140624,1014.5,513740.0,0.01922129127649086,2.6195098132622063,0.43820224719101125,68.03986305414246,59.73342623858194,-86.69811920591997,-110.58438489891182,-9.8824155136208,19.799037301761473,30.41091425248461,37.099975585937614,20.08897171408546,101.89500427246094,18.51550461898546,185.27450392593641,60.2052544457232,143.58475409919868,-144.63718086148845,99.50738916256158,45.05221484562357,41.68974982673774,10,-66.64999389648438,-87.54998779296875,27.75,62.75,85.5,2,0.06576402321083163,1.1419354838709677,1014.5,-2.6363770876874364,953.0,1.2189729641831775,951.7999877929688,0.06576402321083163 5759,2022-10-27,1018.5,1044.0,1011.0,1034.0,358493.0,-0.014990328820116083,-1.1639344262295082,-0.7948717948717948,73.58965029683087,61.72336240554935,-57.053266492913735,-88.44303753317706,-0.5691066655804207,35.34604070015257,28.309151382206426,33.0,28.397191345701685,79.30000305175781,-8.238473574342152,166.8384796778579,35.53076473870783,123.0692413648078,-120.42895000979911,77.02702702702703,16.759044127970462,43.76923831305004,10,-46.399993896484375,-67.29998779296875,29.04998779296875,64.04998779296875,106.5,3,0.09327442317133028,2.6195098132622063,1034.0,1.1419354838709677,1014.5,-2.6363770876874364,953.0,0.09327442317133028 5760,2022-10-28,1007.5,1012.5,992.5999755859376,1003.5,284734.0,-0.010800196367206638,1.842860630580341,-0.25806451612903225,68.5288640595903,62.95215657211737,-35.680736609192195,-72.3719868224988,3.827635446394879,46.21778678189685,25.895917385999965,25.900024414062386,34.71877956375465,62.72500305175777,-27.393300957476413,152.84330706099195,17.665851047140677,107.78415505637486,-97.75463400901515,61.979166666666664,-0.5338808520962246,45.05915200461711,10,-19.0,-56.29998779296875,26.45001220703125,63.95001220703125,113.0,4,0.11513647642679903,-1.1639344262295082,1018.5,2.6195098132622063,1034.0,1.1419354838709677,1014.5,0.11513647642679903 5761,2022-10-31,1020.0,1029.0,1002.5,1011.5,287092.0,0.012406947890818865,1.0,2.125,73.70593323128753,64.41674227027012,-40.17802675890937,-80.4265471836502,-14.057594181512172,34.227751474375054,23.911963162978488,26.5,41.710895346499456,69.78500366210938,-24.823181167640314,164.39318849185906,22.48091124723453,117.08909607698422,-99.51426328829393,75.0,7.256625211440095,47.304092414874845,10,-31.5,-66.89999389648438,-5.54998779296875,31.95001220703125,77.5,0,0.09509803921568638,1.842860630580341,1007.5,-1.1639344262295082,1018.5,2.6195098132622063,1034.0,0.09509803921568638 5762,2022-11-01,1017.0,1039.5,1012.0,1027.0,266566.0,-0.002941176470588225,-1.75,-1.1764705882352942,72.03520052526665,65.63636454196262,-33.80372811891402,-75.8661373548598,-15.863362615863934,37.96335948127171,23.380006319909118,27.5,46.69919615928882,63.32500305175779,-35.86204872215967,162.51205482567525,13.731477164799003,112.91852893871658,-86.63312222523041,47.470842071014374,-22.14938467872294,49.59352588695876,11,-28.5,-58.600006103515625,-17.54998779296875,34.95001220703125,78.0,1,0.08800393313667643,1.0,1020.0,1.842860630580341,1007.5,-1.1639344262295082,1018.5,0.08800393313667643 5763,2022-11-02,1012.5,1018.5,1001.0,1017.5,274538.0,-0.004424778761061954,4.0,0.5,74.1046855115832,67.20643096168628,-21.237451791139847,-67.09568491587356,-16.14319741185568,42.68688296012533,22.76527664014142,17.5,49.567964555615276,53.93000183105471,-46.78861750928945,154.64862117139887,3.570692160882686,104.28931150122673,-73.04247244721194,38.71598241618344,-34.29754681924446,50.35930967017207,11,-24.0,-54.100006103515625,-21.17498779296875,39.45001220703125,63.5,2,0.10518518518518527,-1.75,1017.0,1.0,1020.0,1.842860630580341,1007.5,0.10518518518518527 5764,2022-11-03,1001.0,1007.0,992.5999755859376,997.0,439610.0,-0.011358024691358048,-1.24999523164663,-0.8,67.54827722983353,68.40288148823868,-3.2785126596894543,-52.32421542212569,-9.88087849936619,55.22878688393848,22.02507524168073,19.900024414062386,48.704791725009045,38.650003051757835,-62.50067290375682,139.8006790072725,-11.92533492599955,89.22534102951522,-53.17907465143503,17.910490493356214,-53.434767276604724,50.575337977757336,11,-5.0,-42.399993896484375,-28.04998779296875,50.95001220703125,86.0,3,0.11838161838161843,4.0,1012.5,-1.75,1017.0,1.0,1020.0,0.11838161838161843 5765,2022-11-04,1021.0,1034.5,1003.0,1008.0,280327.0,0.01998001998001997,-1.7391304347826086,3.25,66.9092483425661,70.17225901862436,-13.890991596311096,-65.12530447951508,-34.15596152871126,36.352859624974826,20.843243162434742,33.5,50.365771557499784,51.96000366210933,-45.90844965465021,149.82845697886899,3.025777003729445,100.89423032048921,-65.4847486793202,60.55439153576857,-7.344434690882608,48.93422665837983,11,-25.0,-62.399993896484375,-51.72499084472656,30.95001220703125,53.5,4,0.10186092066601371,-1.24999523164663,1001.0,4.0,1012.5,-1.75,1017.0,0.10186092066601371 5766,2022-11-07,1047.0,1049.0,1014.5,1021.0,234709.0,0.025465230166503483,1.3,2.0,66.21503849776678,70.07519563876305,-28.111029370901065,-84.5107489160091,-63.008143196325136,11.208419890597952,19.542051237164664,34.5,52.84529041535666,71.0100036621094,-28.337809867706255,170.35781719192505,21.336096897201514,120.68391042701728,-84.40596878497456,96.45390224423141,30.450801051577557,49.67390676490784,11,-26.20001220703125,-85.89999389648438,-79.97499084472656,4.95001220703125,57.5,0,0.07020057306590255,-1.7391304347826086,1021.0,-1.24999523164663,1001.0,4.0,1012.5,0.07020057306590255 5767,2022-11-08,1061.0,1074.0,1028.0,1047.5,335881.0,0.013371537726838634,1.3291139240506329,0.5192307692307693,76.33764267461247,70.9971711521486,-38.91351641124129,-89.93768489089143,-79.65973568486402,-2.085431940797662,18.359141474290254,46.0,58.00281592800275,76.6400024414063,-21.682656559637962,174.96266144245055,27.478672940884053,125.80133194192842,-89.76537190647707,84.02948881947243,17.634715855652416,49.16132950052215,11,-27.70001220703125,-87.39999389648438,-118.24998474121094,-9.04998779296875,51.5,1,0.034401508011310034,1.3,1047.0,-1.7391304347826086,1021.0,-1.24999523164663,1001.0,0.034401508011310034 5768,2022-11-09,1050.0,1062.0,1039.0,1062.0,232319.0,-0.010367577756833168,2.8333333333333335,-0.8888888888888888,71.29032820600514,70.74169091983464,-28.390837604095054,-70.90075652165922,-71.57441403025928,9.908810742689639,17.11230579795614,23.0,65.77179227142915,58.230001831054665,-36.15351878007368,152.613522442183,11.038241525490548,105.42176213661878,-66.4335272776998,70.51597935902603,4.622183838837287,47.19176030556415,11,-16.70001220703125,-76.39999389648438,-104.19998168945312,1.95001220703125,26.5,2,0.04285714285714293,1.3291139240506329,1061.0,1.3,1047.0,-1.7391304347826086,1021.0,0.04285714285714293 5769,2022-11-10,1106.0,1116.0,1035.5,1046.0,434338.0,0.05333333333333323,1.0125,-5.0,78.85479138518048,71.88901617823353,-78.97919460300022,-115.82739847256767,-128.0125434521899,-44.55683527434985,15.75513699425628,80.5,64.95584702335555,103.43000183105471,8.647432519655013,198.21257114245452,56.038717175354805,150.82128648675462,-111.5815040043758,91.1504424778761,24.06389913214224,47.391284655699906,11,-51.70001220703125,-111.39999389648438,-161.19998168945312,-54.04998779296875,-22.0,3,-0.027124773960216952,2.8333333333333335,1050.0,1.3291139240506329,1061.0,1.3,1047.0,-0.027124773960216952 5770,2022-11-11,1114.0,1139.5,1106.0,1109.0,459290.0,0.00723327305605781,-5.090909090909091,0.08333333333333333,79.37956204379563,72.51941937962333,-78.54311190842509,-114.19844469923623,-137.22105036386574,-51.70126070752508,15.450321723972838,33.5,62.48196614069161,101.60000305175777,3.2955493070928696,199.90445679642278,52.44777617942532,150.75222992409022,-102.56009344376321,79.60000000000001,9.021428942213035,49.152226872332484,11,-47.95001220703125,-107.64999389648438,-168.24998474121094,-62.04998779296875,-25.5,4,-0.024236983842010784,1.0125,1106.0,2.8333333333333335,1050.0,1.3291139240506329,1061.0,-0.024236983842010784 5771,2022-11-14,1100.5,1117.5,1092.5,1113.5,362662.0,-0.012118491921005337,1.380952380952381,-2.6,69.02654867256638,72.18512472932329,-58.584076253035846,-92.98244169519751,-124.61165747255609,-37.81468073819042,15.213428544343019,25.0,59.54584321967059,80.17500305175781,-19.774695024279936,180.12470112779556,30.20015401373894,130.1498520897767,-68.57047849276114,65.02242152466367,-3.8005104289736096,49.974849038018846,11,-34.45001220703125,-94.14999389648438,-152.09999084472656,-48.54998779296875,-24.0,0,-0.02362562471603813,-5.090909090909091,1114.0,1.0125,1106.0,2.8333333333333335,1050.0,-0.02362562471603813 5772,2022-11-15,1107.0,1132.5,1087.5,1106.0,296140.0,0.005906406179009505,-1.368421052631579,-0.07692307692307693,67.13615023474179,71.41084303189648,-56.96554419049562,-93.7179870339121,-131.89673952098406,-43.48720023169153,16.250964012454897,45.0,59.82674716312408,79.96500244140634,-24.468983442477565,184.39898832529036,27.748009499464388,132.1819953833483,-57.859201933919394,68.75,3.6511225621849803,52.21699294194201,11,-40.95001220703125,-100.64999389648438,-158.59999084472656,-55.04998779296875,-17.5,1,-0.002258355916892496,1.380952380952381,1100.5,-5.090909090909091,1114.0,1.0125,1106.0,-0.002258355916892496 5773,2022-11-16,1083.5,1116.5,1079.5,1107.0,231618.0,-0.021228545618789507,-1.3492063492063493,-23.5,64.70588235294117,71.09502137890844,-24.959852682544124,-62.6645074644066,-108.98751149724012,-18.976610933144002,17.100950630008647,37.0,57.22081817354433,49.63000183105464,-50.49830294029516,149.75830660240445,-0.43415055462014607,99.69415421672954,-19.90172962449219,46.15384615384615,-16.715929122262004,50.064152385674895,11,-12.25,-77.14999389648438,-134.99998474121094,-31.54998779296875,-11.0,2,0.026765113059529222,-1.368421052631579,1107.0,1.380952380952381,1100.5,-5.090909090909091,1114.0,0.026765113059529222 5774,2022-11-17,1091.0,1098.0,1080.0,1082.5,268468.0,0.006922011998154121,-1.6666666666666667,-0.3617021276595745,69.19540229885058,71.34903848516227,-20.50735224757318,-62.882086166355066,-117.2773355859481,-25.151885469057106,17.747375038407544,18.0,55.93879309666613,50.46000061035147,-45.98077496179417,146.9007761824971,2.2396128242787654,98.68038839642429,-15.257452884573468,19.166666666666668,-42.00578056974537,48.2203877860728,11,-14.0,-84.64999389648438,-141.94998168945312,-39.04998779296875,-3.0,3,-0.013290559120073375,-1.3492063492063493,1083.5,-1.368421052631579,1107.0,1.380952380952381,1100.5,-0.013290559120073375 5775,2022-11-18,1088.0,1097.0,1076.0,1097.0,290050.0,-0.002749770852429001,3.6666666666666665,-1.0588235294117647,66.34615384615385,71.36360685720528,-7.827031198962231,-51.811549153571605,-116.21439371586803,-20.942926025121324,18.34094476777567,21.0,54.7865427675265,40.65000000000009,-48.3550856028271,129.6550856028274,-3.8525428014136196,85.15254280141369,51.5,21.238938053097346,-36.60705788645815,44.50254280141363,11,-4.25,-68.14999389648438,-139.49998474121094,-36.04998779296875,6.0,4,-0.003676470588235281,-1.6666666666666667,1091.0,-1.3492063492063493,1083.5,-1.368421052631579,1107.0,-0.003676470588235281 5776,2022-11-21,1086.5,1102.0,1073.0,1089.5,239806.0,-0.0013786764705882026,1.0714285714285714,0.3333333333333333,66.82808716707022,70.30698957858948,-0.15055015000916683,-41.94794984942973,-117.45029210456755,-18.035616003632185,19.386504884543385,29.0,57.347039524127695,32.47499999999991,-46.156368456054906,111.10636845605472,-6.840684228027385,71.79068422802732,51.73000000000002,22.689075630252102,-34.96279802280044,39.3156842280274,11,1.0,-66.64999389648438,-137.99998474121094,-34.54998779296875,18.0,0,0.0018407731247123138,3.6666666666666665,1088.0,-1.6666666666666667,1091.0,-1.3492063492063493,1083.5,0.0018407731247123138 5777,2022-11-22,1104.0,1111.0,1081.5,1086.0,244586.0,0.016106764841233412,-1.1851851851851851,-6.0,70.84282460136674,70.25726695585189,-12.191631477197234,-55.230751487838006,-136.00794601018242,-33.95158207634108,20.81008167982542,29.5,59.6973097745805,45.5,-33.84402109938219,124.84402109938219,5.827989450308905,85.1720105496911,31.620799999999917,71.26436781609196,10.753859019944912,39.672010549691095,11,-16.5,-67.75,-155.49998474121094,-52.04998779296875,8.0,1,-0.0249094202898551,1.0714285714285714,1086.5,3.6666666666666665,1088.0,-1.6666666666666667,1091.0,-0.0249094202898551 5778,2022-11-23,1102.0,1108.0,1093.0,1108.0,196238.0,-0.0018115942028985588,4.0,-0.3333333333333333,74.04761904761905,69.72313669612284,-2.2794324187632355,-50.46238976650011,-135.20736038620248,-30.241745711169642,22.223258960282855,15.0,60.79864359833664,40.09999999999991,-40.639085949796936,120.83908594979675,-0.2695429748985134,80.46954297489833,31.11596799999984,76.31578947368422,9.986363183863176,40.369542974898394,11,4.25,-65.75,-146.59999084472656,-50.04998779296875,-5.5,2,-0.01134301270417426,-1.1851851851851851,1104.0,1.0714285714285714,1086.5,3.6666666666666665,1088.0,-0.01134301270417426 5779,2022-11-24,1113.5,1124.0,1102.0,1102.0,200555.0,0.010435571687840373,-2.8260869565217392,-1.9166666666666667,72.95285359801488,69.00905797992496,-14.08484914326391,-57.424492550433115,-147.12087674057557,-40.67258775235291,23.581288160828986,22.0,58.921896653737804,46.84999999999991,-34.315263506063275,128.01526350606298,6.267368246968317,87.4326317530315,17.211329279999745,79.41176470588235,11.8415937815912,40.58263175303155,11,-10.75,-77.25,-169.09999084472656,-61.54998779296875,12.5,3,-0.03682083520431079,4.0,1102.0,-1.1851851851851851,1104.0,1.0714285714285714,1086.5,-0.03682083520431079 5780,2022-11-25,1123.5,1125.0,1110.0,1116.0,215927.0,0.00898069151324643,1.8571428571428572,0.6521739130434783,70.61994609164421,69.18610213760029,-25.25096768658682,-61.43845987373038,-155.3667140874088,-49.973522568479666,25.586314452638923,15.0,59.76454999489715,51.049999999999955,-28.887409725940415,130.9874097259402,11.081295137029883,91.01870486297003,4.902876108799774,97.11538461538461,31.827402792769362,39.96870486297014,11,-20.75,-87.25,-179.59999084472656,-71.54998779296875,-8.0,4,-0.03159768580329325,-2.8260869565217392,1113.5,4.0,1102.0,-1.1851851851851851,1104.0,-0.03159768580329325 5781,2022-11-28,1117.0,1126.0,1108.0,1115.0,297125.0,-0.00578549176680021,-1.25,0.26666666666666666,65.73033707865169,69.02990067581248,-18.063919396607616,-49.85495082673833,-147.55166597690982,-42.68540390427506,27.240836547233872,18.0,52.50042070767586,39.700000000000045,-38.59189646853747,117.99189646853756,0.5540517657311739,78.84594823426892,9.186761064447865,79.7752808988764,16.161588164399447,39.145948234268786,11,-17.5,-73.25,-188.97499084472656,-65.04998779296875,-5.0,0,-0.020590868397493245,1.8571428571428572,1123.5,-2.8260869565217392,1113.5,4.0,1102.0,-0.020590868397493245 5782,2022-11-29,1106.5,1122.0,1091.0,1122.0,246998.0,-0.009400179051029522,3.0,-7.75,65.91549295774648,69.16430185412418,-8.540419449545197,-34.05190183056425,-134.7676639442293,-31.514209686388995,28.452565671875014,31.0,43.60253353502594,24.72499999999991,-49.16216504172667,98.6121650417266,-12.218582520863492,61.66858252086331,19.5,44.285714285714285,-17.69253332339894,36.94358252086334,11,-7.0,-62.75,-182.14999389648438,-56.04998779296875,-37.5,1,-0.0018075011296881938,-1.25,1117.0,1.8571428571428572,1123.5,-2.8260869565217392,1113.5,-0.0018075011296881938 5783,2022-11-30,1119.0,1124.5,1107.5,1114.0,699241.0,0.011296882060551239,1.125,-0.3225806451612903,54.85074626865672,67.57045118410264,-17.29380440111504,-40.22653059055028,-144.03050549440707,-43.30343235384544,30.10229155208675,18.0,40.3962477377961,31.90000000000009,-36.08033771465148,99.88033771465177,-2.090168857325807,65.89016885732599,-46.0,80.0,20.814945180557928,33.990168857325834,11,-19.5,-52.95001220703125,-170.59999084472656,-68.54998779296875,-53.0,2,-0.006255585344057235,3.0,1106.5,-1.25,1117.0,1.8571428571428572,1123.5,-0.006255585344057235 5784,2022-12-01,1119.5,1142.5,1115.5,1125.0,303581.0,0.00044682752457547714,-3.0,-1.1,52.17391304347826,65.99575776158314,-14.891984227363764,-33.0901694603142,-140.4986635865473,-42.77117219374395,32.249813477678636,27.0,37.416453195977056,26.47499999999991,-29.505706262897775,82.45570626289759,-1.5153531314488191,54.46535313144864,-45.47000000000003,55.33980582524271,-1.2107268077313833,27.99035313144879,12,-11.75,-51.95001220703125,-162.59999084472656,-69.79998779296875,-17.0,3,-0.020544886109870486,1.125,1119.0,3.0,1106.5,-1.25,1117.0,-0.020544886109870486 5785,2022-12-02,1125.0,1134.5,1107.5,1114.5,313662.0,0.004912907548012546,-1.2040816326530612,-1.9090909090909092,60.337552742616026,65.2745872699771,-16.306379807254643,-32.04207372438145,-140.74303600030885,-47.563694513547034,33.67612749006532,27.0,36.84649933605829,26.77500000000009,-19.518656494033166,73.06865649403335,3.6281717529834623,49.92182824701672,-48.231199999999944,66.01941747572816,10.10510372748454,23.146828247016682,12,-13.0,-57.45001220703125,-163.34999084472656,-75.29998779296875,-38.0,4,0.000888888888888939,-3.0,1119.5,1.125,1119.0,3.0,1106.5,0.000888888888888939 5786,2022-12-05,1120.5,1135.0,1115.0,1125.0,216509.0,-0.0040000000000000036,-1.5806451612903225,-0.42857142857142855,55.79399141630901,63.60249469385959,-7.237374887565693,-22.92888162414988,-131.46004184459537,-43.00590403521528,34.84366466258291,20.0,34.56540142609833,18.59999999999991,-21.875593685814465,59.07559368581428,-1.6377968429071643,38.83779684290698,-41.10195199999998,57.28155339805825,2.8673179786570913,20.23779684290715,12,-3.75,-52.95001220703125,-150.64999389648438,-75.79998779296875,-26.0,0,-0.004462293618920143,-1.2040816326530612,1125.0,-3.0,1119.5,1.125,1119.0,-0.004462293618920143 5787,2022-12-06,1097.5,1114.0,1094.0,1114.0,301515.0,-0.02052655064703257,1.4242424242424243,3.6666666666666665,56.03448275862069,61.60103510619311,16.476295374250867,3.1050079537230886,-104.25189173892772,-20.2569093704451,35.20281811507791,26.5,32.962183980884674,-6.224999999999909,-41.94831539998063,29.49831539998081,-24.086657699990155,11.636657699990337,-15.577873920000002,7.216494845360824,-46.24977121675984,17.861657699990356,12,19.25,-29.95001220703125,-126.69999694824219,-52.79998779296875,7.0,1,0.013211845102505615,-1.5806451612903225,1120.5,-1.2040816326530612,1125.0,-3.0,1119.5,0.013211845102505615 5788,2022-12-07,1095.0,1103.5,1083.5,1094.0,217493.0,-0.002277904328018221,1.2222222222222223,-0.06060606060606061,51.8018018018018,59.25091823994721,19.980037883069144,9.643583010229577,-97.7374862711838,-18.224589698482305,35.42917441769592,20.0,31.377736980555028,-10.974999999999909,-36.72782304419138,14.777823044191564,-23.85141152209576,1.901411522095941,47.5,19.491525423728813,-36.73072186699545,12.87641152209577,12,18.0,-27.45001220703125,-121.55000305175781,-58.29998779296875,-14.5,2,-0.0237442922374429,1.4242424242424243,1097.5,-1.5806451612903225,1120.5,-1.2040816326530612,1125.0,-0.0237442922374429 5789,2022-12-08,1076.0,1094.5,1066.0,1090.0,269244.0,-0.017351598173515947,1.4782608695652173,-14.0,45.2755905511811,56.43487873545131,36.9912889288928,27.701068853750257,-73.93264041722523,-0.11087790840701928,34.43288524069183,29.0,26.585985959201253,-28.47499999999991,-57.50760417654192,0.5576041765420996,-42.99130208827091,-13.958697911728905,65.31999999999994,14.492753623188406,-44.24804615089756,14.516302088270974,12,28.25,-8.45001220703125,-102.55000305175781,-54.54998779296875,48.0,3,-0.009293680297397744,1.2222222222222223,1095.0,1.4242424242424243,1097.5,-1.5806451612903225,1120.5,-0.009293680297397744 5790,2022-12-09,1087.0,1092.5,1074.0,1083.5,268244.0,0.010223048327137496,1.5517241379310345,-0.25,50.18315018315018,54.70741352484002,22.65130487231886,15.36221129004798,-80.52632454567163,-12.213640956192876,33.02578041568031,18.5,21.410832327654134,-16.125,-45.796668216422404,13.546668216422404,-30.960834108211202,-1.289165891788798,51.307199999999966,30.434782608695656,-31.508644121009105,14.835834108211166,12,17.25,-14.25,-109.69999694824219,-70.54998779296875,47.5,4,0.014259429622815123,1.4782608695652173,1076.0,1.2222222222222223,1095.0,1.4242424242424243,1097.5,0.014259429622815123 5791,2022-12-12,1074.5,1090.5,1066.0,1083.0,259023.0,-0.011499540018399257,1.0851063829787233,-2.4285714285714284,38.78326996197718,51.692722080865664,31.836653886161912,27.209530698168464,-64.16442787246592,-0.5809433879931021,31.904848499705096,24.5,15.324577462073648,-27.325000000000045,-59.64132307133218,4.99132307133209,-43.48316153566611,-11.166838464333978,60.91491199999996,17.708333333333336,-41.277455733088814,16.158161535666057,12,29.75,4.0,-97.19999694824219,-58.04998779296875,94.5,0,0.011633317822242972,1.5517241379310345,1087.0,1.4782608695652173,1076.0,1.2222222222222223,1095.0,0.011633317822242972 5792,2022-12-13,1104.5,1116.0,1071.5,1074.5,418051.0,0.027919962773383045,-1.4722222222222223,-3.5294117647058822,50.78369905956114,51.240827946521705,1.7021145828264252,-3.1488071448698065,-91.05421175986214,-31.52210953973872,30.77982419222006,44.5,9.85995248166114,2.7999999999999545,-29.4513157627664,35.05131576276631,-13.325657881383222,18.92565788138313,28.13831551999988,77.0,19.37163639516831,16.125657881383166,12,-0.25,-19.25,-113.55000305175781,-92.54998779296875,19.0,1,-0.009053870529651453,1.0851063829787233,1074.5,1.5517241379310345,1087.0,1.4782608695652173,1076.0,-0.009053870529651453 5793,2022-12-14,1112.5,1117.5,1088.5,1101.0,318319.0,0.007243096423721118,1.697674418604651,0.38333333333333336,49.67948717948718,50.963669517189366,-8.176745808767237,-9.343868527582345,-94.71660965561398,-40.426310986416865,29.892045502688415,29.0,6.071091969215786,9.349999999999909,-22.052480626254464,40.75248062625428,-6.351240313127391,25.05124031312721,17.472782899199956,90.29126213592234,33.9552566708732,15.701240313127235,12,-12.0,-23.5,-109.05000305175781,-125.29998779296875,21.5,2,-0.007191011235955003,-1.4722222222222223,1104.5,1.0851063829787233,1074.5,1.5517241379310345,1087.0,-0.007191011235955003 5794,2022-12-15,1076.5,1096.5,1070.0,1095.0,531661.0,-0.032359550561797734,1.4651162790697674,-1.608695652173913,37.087912087912095,48.380376111111154,23.559822223932088,26.892944935471405,-55.05606985966983,-6.099896939460905,28.702161523262316,42.5,1.944999647537088,-25.924999999999955,-59.12657732474031,7.276577324740401,-42.52578866237013,-9.324211337629777,50.91387158323187,20.388349514563107,-29.517462921887823,16.60078866237016,12,24.0,12.5,-73.05000305175781,-89.29998779296875,58.5,3,0.003715745471435161,1.697674418604651,1112.5,-1.4722222222222223,1104.5,1.0851063829787233,1074.5,0.003715745471435161 5795,2022-12-16,1084.0,1084.0,1062.0,1068.5,775363.0,0.0069670227589411216,1.8387096774193548,-0.8378378378378378,40.983606557377044,46.73477779345205,10.764343844264658,20.108903914014263,-57.50141802807002,-15.909498005505156,27.49514849678566,22.0,-0.49394117863630527,-18.22499999999991,-51.83808485832287,15.388084858323055,-35.03154242916139,-1.4184575708384273,40.957316719902565,39.63963963963964,-6.2198780454585645,16.806542429161453,12,5.75,18.25,-59.55000305175781,-96.79998779296875,45.5,4,0.03690036900368998,1.4651162790697674,1076.5,1.697674418604651,1112.5,-1.4722222222222223,1104.5,0.03690036900368998 5796,2022-12-19,1088.5,1098.5,1078.0,1084.0,295419.0,0.004151291512915156,-1.4848484848484849,0.2903225806451613,44.91525423728814,45.49930795774843,1.3944251769089533,16.6184584086659,-57.46080819761323,-22.620576424927094,26.30113049389805,20.5,-2.6500009717633475,-13.825000000000045,-47.25249419908209,19.602494199082003,-30.53874709954107,2.8887470995409785,32.67987771670846,47.74774774774775,1.6193772863831981,16.71374709954098,12,1.25,13.75,-52.30000305175781,-89.54998779296875,13.0,0,0.042259990813045434,1.8387096774193548,1084.0,1.4651162790697674,1076.5,1.697674418604651,1112.5,0.042259990813045434 5797,2022-12-20,1076.5,1084.5,1067.5,1080.0,275664.0,-0.011024345429490157,1.72,-0.7777777777777778,37.96033994334278,43.96136775125298,11.289523394830212,27.882123902051262,-40.50179502618471,-12.867996543227491,24.73357594623844,21.0,-7.019476150624087,-24.450000000000045,-59.79476809356038,10.894768093560288,-42.1223840467801,-6.777615953219993,41.12908505370592,26.126126126126124,-15.068428570652088,17.672384046780145,12,13.25,25.75,-40.30000305175781,-77.54998779296875,45.5,1,0.08592661402693924,-1.4848484848484849,1088.5,1.8387096774193548,1084.0,1.4651162790697674,1076.5,0.08592661402693924 5798,2022-12-21,1089.5,1095.5,1078.0,1081.0,314618.0,0.01207617278216433,-1.4137931034482758,-2.4285714285714284,42.06349206349206,43.60446791928753,-2.8750384064192076,14.648685297359407,-48.55382795646574,-27.926917784502393,23.212337825978828,19.0,-10.442397555809748,-10.825000000000045,-46.53181049601176,24.881810496011667,-28.6784052480059,7.028405248005811,24.79133995048346,75.34246575342466,34.452661935077884,17.85340524800581,12,0.25,12.75,-53.30000305175781,-90.54998779296875,37.0,2,0.031206975676915993,1.72,1076.5,-1.4848484848484849,1088.5,1.8387096774193548,1084.0,0.031206975676915993 5799,2022-12-22,1072.5,1103.0,1072.5,1088.5,337103.0,-0.015603487838457997,-2.8125,-1.8823529411764706,36.90773067331671,42.12942130708382,15.17174690020579,29.95540597855961,-26.320978934238155,-13.45687304343187,21.38822309960499,30.5,-12.853669017076982,-25.77500000000009,-62.97357807141202,11.42357807141184,-44.37428903570617,-7.175710964294012,38.65385955345437,25.609756097560975,-11.601427528623901,18.599289035706,12,17.25,29.75,-33.69999694824219,-73.54998779296875,53.5,3,0.05734265734265742,-1.4137931034482758,1089.5,1.72,1076.5,-1.4848484848484849,1088.5,0.05734265734265742 5800,2022-12-23,1088.0,1091.0,1073.5,1076.0,231042.0,0.014452214452214562,-1.0588235294117647,-0.75,42.31678486997636,42.52203407463928,-0.19163851957455336,12.289562793160258,-37.18344837188761,-31.063120317732682,19.446566429729554,18.5,-14.240115435305142,-8.5,-43.97868151600187,26.97868151600187,-26.239340758000935,9.239340758000935,20.204627980247096,57.74647887323944,22.120896340368134,17.739340758000893,12,1.75,14.25,-46.32499694824219,-89.04998779296875,38.0,4,0.04319852941176472,-2.8125,1072.5,-1.4137931034482758,1089.5,1.72,1076.5,0.04319852941176472 5801,2022-12-27,1094.0,1107.5,1091.5,1094.0,209204.0,0.005514705882353033,-5.4,0.0,49.100257069408734,42.33498496462234,-3.50305782540795,4.720114367976066,-39.17363352324833,-39.14787734870333,17.683779191097916,19.5,-13.053787451558492,-1.349999999999909,-35.49689629123577,32.79689629123595,-18.42344814561784,15.723448145618022,-32.0,66.25,25.91424203735467,17.07344814561791,12,-4.25,8.25,-42.19999694824219,-95.04998779296875,57.0,1,0.032449725776965366,-1.0588235294117647,1088.0,-2.8125,1072.5,-1.4137931034482758,1089.5,0.032449725776965366 5802,2022-12-28,1104.5,1114.0,1094.0,1097.0,222211.0,0.009597806215722038,-1.962962962962963,100.0,52.345679012345684,42.63122850160662,-15.64868414058833,-6.258267765259461,-46.45206163771718,-51.541054344176246,16.675250905228665,20.0,-13.11994026395837,9.25,-24.770891414544167,43.27089141454417,-7.760445707272083,26.260445707272083,-41.58999999999992,77.10843373493977,32.72589674537318,17.01044570727208,12,-16.5,-2.25,-50.82499694824219,-105.54998779296875,145.5,2,-0.0027161611588953916,-5.4,1094.0,-1.0588235294117647,1088.0,-2.8125,1072.5,-0.0027161611588953916 5803,2022-12-29,1112.0,1112.0,1091.0,1097.5,231368.0,0.006790402897238534,1.896551724137931,1.9333333333333333,59.42408376963351,45.11302535513122,-25.956691232799585,-15.082886411952586,-49.73873131485743,-61.412804297058756,15.504171496822888,21.0,-10.048919592940592,17.09999999999991,-16.024327202831046,50.224327202830864,0.5378363985844317,33.662163601415386,-47.04639999999995,95.18072289156626,45.07509195179077,16.562163601415463,12,-24.0,-9.75,-50.125,-113.04998779296875,157.5,3,0.008992805755395628,-1.962962962962963,1104.5,-5.4,1094.0,-1.0588235294117647,1088.0,0.008992805755395628 5804,2022-12-30,1096.5,1112.5,1095.5,1111.0,242071.0,-0.013938848920863278,-1.0606060606060606,-1.0,52.42966751918159,46.38480990644284,-8.181740272216757,-1.4696892892382039,-30.466811756513835,-48.59037025241332,13.862162385366162,17.0,-11.506434599068598,2.75,-28.31106040837699,33.81106040837699,-12.78053020418838,18.28053020418838,-29.58454400000005,56.79012345679012,4.022919222221695,15.530530204188459,12,-5.75,5.75,-25.25,-97.54998779296875,163.0,4,0.02735978112175097,1.896551724137931,1112.0,-1.962962962962963,1104.5,-5.4,1094.0,0.02735978112175097 5805,2023-01-02,1126.0,1129.5,1103.0,1104.5,267681.0,0.026903784769721772,-1.163265306122449,-1.4827586206896552,62.117647058823536,48.29618688661344,-34.75205898717695,-32.56031481528953,-55.587351261639014,-80.27230105342323,12.693939678530592,33.0,-12.768001271880394,32.200000000000045,0.9246523851504662,63.475347614849625,16.562326192575256,47.837673807424835,-57.20116224000003,90.9090909090909,32.31476664887263,15.63767380742483,1,-27.5,-23.75,-56.5,-127.04998779296875,126.5,0,0.0,-1.0606060606060606,1096.5,1.896551724137931,1112.0,-1.962962962962963,1104.5,0.0 5806,2023-01-03,1115.5,1136.5,1102.5,1127.5,368793.0,-0.009325044404973393,1.2666666666666666,-0.5581395348837209,52.8497409326425,49.950564774313406,-22.371992746306432,-23.667556468979683,-40.77829259467853,-72.38871750652925,11.524636005069713,34.0,-8.641177594936835,21.950000000000045,-8.495637489037563,52.395637489037654,6.727181255481128,37.17281874451896,-43.05909250560012,53.84615384615385,-2.3200094971847207,15.222818744518811,1,-11.0,-13.25,-46.0,-116.54998779296875,156.0,1,0.009412819363514124,-1.163265306122449,1126.0,-1.0606060606060606,1096.5,1.896551724137931,1112.0,0.009412819363514124 5807,2023-01-04,1112.0,1125.5,1108.0,1119.0,206155.0,-0.003137606454504671,-1.3333333333333333,0.5833333333333334,49.867374005305045,50.81766276784818,-14.870546211076544,-20.0537192761974,-34.903692925973246,-71.36044288081393,11.240817992223903,17.5,-5.7552468444305305,17.72499999999991,-13.788530928596174,49.23853092859599,1.9682345357018676,33.48176546429795,-34.43436510515221,46.15384615384615,-5.46043730911984,15.756765464297997,1,-7.5,-9.75,-40.375,-113.04998779296875,173.0,2,0.03507194244604306,1.2666666666666666,1115.5,-1.163265306122449,1126.0,-1.0606060606060606,1096.5,0.03507194244604306 5808,2023-01-05,1069.0,1111.5,1061.5,1105.0,493291.0,-0.03866906474820142,1.0408163265306123,5.142857142857143,48.08184143222506,52.059230629949106,27.843794136623274,22.027937135628235,9.391562625571623,-30.90771524253205,10.642624205637459,50.5,-5.055397166748207,-23.97499999999991,-57.44686564089761,9.496865640897795,-40.71093282044876,-7.239067179551057,67.5,10.0,-43.68194589504938,16.735932820448888,1,30.0,33.0,2.625,-70.04998779296875,207.5,3,0.16931711880261924,-1.3333333333333333,1112.0,1.2666666666666666,1115.5,-1.163265306122449,1126.0,0.16931711880261924 5809,2023-01-06,1066.0,1070.0,1046.5,1061.5,285299.0,-0.00280636108512633,2.76,-0.125,45.287958115183244,52.38936099052765,33.32978933770028,25.55032829973561,14.17835105564427,-30.55417789054536,10.78388772984825,23.5,-1.918022964743841,-26.47499999999991,-61.28648479586627,8.336484795866454,-43.88074239793309,-9.069257602066727,69.0,21.666666666666668,-32.395643012222536,17.40574239793322,1,25.5,28.5,16.774993896484375,-67.04998779296875,215.5,4,0.19090056285178236,1.0408163265306123,1069.0,-1.3333333333333333,1112.0,1.2666666666666666,1115.5,0.19090056285178236 5810,2023-01-09,1102.5,1106.5,1079.5,1081.5,237879.0,0.03424015009380854,-1.16,4.666666666666667,53.1390134529148,52.838111699806106,-1.002507474171125,-10.25467359469144,-19.7192704864583,-69.59509797428791,11.0785709835299,40.5,0.5199201566588272,9.25,-25.737967856757223,44.23796785675722,-8.243983928378611,26.74398392837861,28.960000000000036,62.22222222222222,7.057080879681557,17.49398392837857,1,-11.0,-11.0,-14.850006103515625,-102.04998779296875,177.0,0,0.14240362811791374,2.76,1066.0,1.0408163265306123,1069.0,-1.3333333333333333,1112.0,0.14240362811791374 5811,2023-01-10,1087.0,1096.0,1081.0,1095.0,258983.0,-0.014058956916099818,2.0,-0.38095238095238093,52.31788079470199,52.83502300895681,14.974890294822444,6.566477434814942,-2.146321990173874,-56.15317764732481,11.697829283336896,21.5,5.5017400980864295,-6.875,-40.88564074990586,27.13564074990586,-23.880320374952817,10.130320374952817,41.0616,51.26582278481012,-7.259744095649573,17.00532037495291,1,4.5,4.5,2.774993896484375,-86.54998779296875,193.0,1,0.1522539098436062,-1.16,1102.5,2.76,1066.0,1.0408163265306123,1069.0,0.1522539098436062 5812,2023-01-11,1094.5,1107.0,1077.5,1087.0,369588.0,0.006899724011039554,-1.2264150943396226,-0.9375,51.13122171945702,51.913593892270534,6.601426653026465,-1.814120942806312,-7.346769367896286,-65.32927837131365,11.627373540151304,29.5,8.534280291388086,1.125,-32.520012143167605,34.770012143167605,-15.697506071583803,17.947506071583803,30.29913600000009,73.84615384615385,16.727060474473014,16.82250607158377,1,-3.0,-3.0,-2.350006103515625,-94.04998779296875,191.5,2,0.16171767930561898,2.0,1087.0,-1.16,1102.5,2.76,1066.0,0.16171767930561898 5813,2023-01-12,1104.5,1119.5,1092.5,1102.0,294146.0,0.009136592051165016,-1.5116279069767442,0.3333333333333333,57.476635514018696,52.47436811391909,-5.111899862904465,-13.116690445254335,-14.738533433362363,-76.87642637076169,11.633345389687817,27.0,9.710258299572615,11.525000000000091,-21.34391828889875,44.39391828889893,-4.909459144449329,27.95945914444951,17.16717056000016,79.45205479452055,17.589336522068834,16.434459144449455,1,-13.0,-13.0,-12.350006103515625,-102.14999389648438,186.0,3,0.1634223630602083,-1.2264150943396226,1094.5,2.0,1087.0,-1.16,1102.5,0.1634223630602083 5814,2023-01-13,1080.5,1104.5,1071.5,1104.0,428092.0,-0.021729289271163466,1.6938775510204083,-9.4,48.31460674157304,50.940696967557926,18.304762814404057,11.803516989879881,12.015332671777742,-54.69061019250921,12.085906853707648,33.0,8.711221312426233,-12.674999999999955,-45.16835964564552,19.818359645645614,-28.921679822822625,3.5716798228227162,39.0,18.75,-41.83094433966936,16.246679822822728,1,11.0,11.0,9.774993896484375,-72.85000610351562,201.5,4,0.1813975011568718,-1.5116279069767442,1104.5,-1.2264150943396226,1094.5,2.0,1087.0,0.1813975011568718 5815,2023-01-16,1124.0,1124.0,1084.0,1089.0,254762.0,0.04025913928736702,1.2857142857142858,-1.4893617021276595,55.769230769230774,51.265084727178845,-28.506539154015854,-30.088801704932393,-28.813307091035313,-99.3551157220561,13.05576686038798,43.5,6.441295567108227,28.825000000000045,-6.121989931491726,63.77198993149182,11.35150503425416,46.29849496574593,-77.5,100.0,38.47816999248132,17.47349496574586,1,-38.0,-32.5,-38.100006103515625,-116.35000610351562,156.5,0,0.14012455516014244,1.6938775510204083,1080.5,-1.5116279069767442,1104.5,-1.2264150943396226,1094.5,0.14012455516014244 5816,2023-01-17,1134.5,1144.5,1113.0,1121.0,246137.0,0.009341637010676251,-1.1355932203389831,0.38571428571428573,55.769230769230774,51.92084658983727,-40.261930312675304,-38.963582556607435,-37.303044223844154,-110.37161847687958,13.768498159298852,31.5,7.233844527804877,37.02500000000009,-1.9006714103361446,75.95067141033633,17.562164294831973,56.48783570516821,-86.45000000000005,86.3013698630137,25.64607838528304,19.462835705168093,1,-39.0,-39.0,-46.0,-126.64999389648438,148.5,1,0.127809607756721,1.2857142857142858,1124.0,1.6938775510204083,1080.5,-1.5116279069767442,1104.5,0.127809607756721 5817,2023-01-18,1169.0,1172.0,1136.0,1141.5,378916.0,0.030409872190392262,1.1492537313432836,2.037037037037037,59.930313588850176,53.23734349612895,-73.56201974767464,-69.75476150475856,-69.80177197225544,-145.14484760656865,15.134422477002179,37.5,4.046712632083654,66.90000000000009,17.81296666008552,115.98703333991466,42.35648333004292,91.44351666995726,-117.0920000000001,97.01492537313433,39.04448383358602,24.543516669957253,1,-59.75,-59.75,-77.625,-161.14999389648438,117.0,2,0.0949529512403764,-1.1355932203389831,1134.5,1.2857142857142858,1124.0,1.6938775510204083,1080.5,0.0949529512403764 5818,2023-01-19,1123.5,1162.0,1122.0,1162.0,282237.0,-0.038922155688622784,1.077922077922078,-1.4,54.25867507886436,54.23408982542685,-21.81195562979451,-22.74301011732564,-22.43333466534159,-100.22534876447435,16.013490343919905,47.0,2.937481375727657,19.700000000000045,-29.901994866592304,69.3019948665924,-5.100997433296243,44.500997433296334,-64.38648000000012,51.741293532338304,-6.11496310391145,24.80099743329618,1,-1.75,-14.25,-28.75,-115.64999389648438,157.5,3,0.14463729417000448,1.1492537313432836,1169.0,-1.1355932203389831,1134.5,1.2857142857142858,1124.0,0.14463729417000448 5819,2023-01-20,1134.0,1140.0,1120.5,1127.5,185685.0,0.009345794392523255,1.1081081081081081,-0.16883116883116883,51.34228187919464,54.034452983902376,-24.196267204935566,-29.934083293558842,-32.70968689286951,-110.316608096761,16.671700587594206,19.5,3.0067947895433917,27.125,-21.929078643753428,76.17907864375343,2.5979606781231723,51.65203932187683,-68.11329120000005,56.81818181818182,3.013057027696611,24.52703932187676,1,-12.25,-24.75,-39.25,-126.14999389648438,150.0,4,0.13800705467372132,1.077922077922078,1123.5,1.1492537313432836,1169.0,-1.1355932203389831,1134.5,0.13800705467372132 5820,2023-01-23,1135.0,1146.0,1128.0,1141.0,145289.0,0.0008818342151675207,1.25,-0.9230769230769231,53.379549393414216,54.15241616153707,-22.463615251009287,-28.704096199588548,-33.72771126923408,-111.32103230298799,17.41684236300673,18.0,6.99032911860013,25.77500000000009,-23.970113486633636,75.52011348663382,0.9024432566832274,50.647556743316954,-62.74649372800013,37.28813559322034,-15.829713900947944,24.87255674331691,1,-13.25,-25.75,-40.25,-127.14999389648438,146.0,0,0.12951541850220272,1.1081081081081081,1134.0,1.077922077922078,1123.5,1.1492537313432836,1169.0,0.12951541850220272 5821,2023-01-24,1129.5,1145.0,1125.5,1140.0,222000.0,-0.004845814977973539,-1.1081081081081081,1.75,53.0120481927711,54.361396880794196,-11.511563917990316,-21.51104310478422,-27.874805814886486,-105.6099928511203,17.62299150074844,19.5,12.230565732557125,18.5,-31.49052541819856,68.49052541819856,-6.495262709099279,43.49526270909928,-51.26170410432019,17.475728155339805,-35.014292605509894,24.99526270909924,1,-7.75,-20.25,-33.5,-121.64999389648438,166.0,1,0.1336874723328907,1.25,1135.0,1.1081081081081081,1134.0,1.077922077922078,1123.5,0.1336874723328907 5822,2023-01-25,1101.5,1130.5,1101.5,1127.5,223694.0,-0.024789729969012853,-1.2307692307692308,2.4761904761904763,55.8983666061706,54.18603366881107,19.652475787111143,6.590583291494568,-0.04953314803856301,-77.53567879601599,17.313645485632804,29.0,12.388270125446525,-9.349999999999909,-59.44054958675656,40.74054958675674,-34.39527479337835,15.69527479337853,-17.636001858061036,0.0,-55.47439062178431,25.04527479337838,1,20.25,7.75,-5.5,-93.64999389648438,191.0,2,0.1647753064003632,-1.1081081081081081,1129.5,1.25,1135.0,1.1081081081081081,1134.0,0.1647753064003632 5823,2023-01-26,1122.0,1130.0,1108.5,1108.5,189426.0,0.018610985020426796,-2.185185185185185,-0.5192307692307693,59.55631399317407,55.43511225232229,2.118710660211036,-13.830949212949236,-19.732060043398633,-97.60189655918612,17.12689775418851,28.5,14.597161484422486,10.650000000000091,-39.6879107946138,60.98791079461398,-14.518955397306854,35.818955397307036,-32.84784174657739,46.06741573033708,-13.11817644576768,25.168955397306892,1,6.0,-12.75,-26.0,-114.14999389648438,186.0,3,0.14616755793226388,-1.2307692307692308,1101.5,-1.1081081081081081,1129.5,1.25,1135.0,0.14616755793226388 5824,2023-01-27,1126.5,1130.0,1114.0,1125.5,178471.0,0.00401069518716568,3.0,0.07407407407407407,54.59770114942529,55.30494229456613,5.397630380274222,-16.831127511670275,-23.587226429290467,-101.77326396308149,16.913210285982654,16.0,16.98892545341414,13.650000000000091,-36.61257370845692,63.9125737084571,-11.481286854228301,38.78128685422848,-32.37697124178271,56.17977528089888,-2.513403744852141,25.131286854228495,1,10.25,-17.25,-30.5,-118.64999389648438,180.5,4,0.13715046604527292,-2.185185185185185,1122.0,-1.2307692307692308,1101.5,-1.1081081081081081,1129.5,0.13715046604527292 5825,2023-01-30,1126.0,1132.0,1115.5,1124.5,224178.0,-0.00044385264092317023,1.4444444444444444,1.5,57.92682926829268,55.54467546112856,6.9410955679857125,-17.21368193532635,-22.33819402333029,-101.48708555612393,16.157647023135226,16.5,17.165283264946993,13.150000000000091,-37.11257370845692,63.4125737084571,-11.981286854228301,38.28128685422848,-27.20435296727578,56.32183908045977,-3.174082736497759,25.131286854228495,1,10.75,-16.75,-30.0,-118.14999389648438,159.0,0,0.1403197158081706,3.0,1126.5,-2.185185185185185,1122.0,-1.2307692307692308,1101.5,0.1403197158081706 5826,2023-01-31,1126.0,1128.5,1115.5,1124.0,260404.0,0.0,2.7142857142857144,1.3333333333333333,56.60377358490565,55.175059905134724,6.267686735221332,-17.272273555569654,-21.52536131011766,-102.07032232882523,15.148536121541495,13.0,21.91305941698556,12.625,-37.972352749642596,63.222352749642596,-12.673676374821298,37.9236763748213,-22.812091789239275,80.32786885245902,21.71162426923575,25.298676374821248,1,5.75,-16.75,-30.0,-118.14999389648438,147.5,1,0.13765541740674947,1.4444444444444444,1126.0,3.0,1126.5,-2.185185185185185,1122.0,0.13765541740674947 5827,2023-02-01,1151.0,1163.5,1129.5,1129.5,294626.0,0.022202486678507993,-2.1627906976744184,10.75,59.17159763313609,55.7209401889427,-24.087147693780707,-41.319136078669544,-45.96943118217814,-126.75566689172547,14.453522054150985,37.5,21.9924629548791,35.674999999999955,-17.632721372267724,88.98272137226763,9.021139313866115,62.328860686133794,-43.6833662818849,77.27272727272727,20.412518998177177,26.65386068613387,2,-18.5,-41.75,-55.0,-129.64999389648438,144.0,2,0.12554300608166802,2.7142857142857144,1126.0,1.4444444444444444,1126.0,3.0,1126.5,0.12554300608166802 5828,2023-02-02,1250.0,1250.0,1142.5,1148.5,538242.0,0.08601216333622941,1.1182266009852218,4.72093023255814,75.79908675799086,58.43836295325339,-115.3906264442262,-132.87644773814645,-143.18717448755206,-224.91003828627868,16.42209674294043,107.5,23.897094910306805,125.625,49.05176364209001,202.19823635791,87.338381821045,163.911618178955,-138.8023643049719,100.0,36.73618391493247,38.28661817895502,2,-74.25,-101.75,-154.875,-228.64999389648438,14.5,3,0.03400000000000003,-2.1627906976744184,1151.0,2.7142857142857144,1126.0,1.4444444444444444,1126.0,0.03400000000000003 5829,2023-02-03,1269.5,1269.5,1231.5,1244.0,427509.0,0.015600000000000058,1.9803921568627452,0.2512315270935961,73.89162561576354,60.71748253351443,-127.0045238159662,-143.71751477104317,-161.01231590967336,-243.10712302033244,18.3292310468029,38.0,22.2067744589408,134.95000000000005,39.325239938336836,230.57476006166326,87.13761996916855,182.76238003083154,-147.19817516057424,100.0,39.67357242358031,47.8123800308316,2,-84.0,-111.5,-174.375,-231.75,-39.5,4,0.030326900354470165,1.1182266009852218,1250.0,-2.1627906976744184,1151.0,2.7142857142857144,1126.0,0.030326900354470165 5830,2023-02-06,1259.5,1274.0,1246.0,1255.0,336385.0,-0.007877116975187115,-1.488888888888889,0.17647058823529413,70.55921052631578,62.667167237241614,-108.94355943042228,-127.91042579164241,-149.74150546079636,-230.82882862024644,19.943341841866566,28.0,25.836012162249517,117.09999999999991,7.760066523524301,226.43993347647552,62.43003326176199,171.76996673823783,-122.47835764451679,90.85173501577287,32.41426694413278,54.66996673823782,2,-71.75,-99.25,-163.0,-221.75,-2.5,0,0.037713378324732094,1.9803921568627452,1269.5,1.1182266009852218,1250.0,-2.1627906976744184,1151.0,0.037713378324732094 5831,2023-02-07,1252.5,1260.5,1244.0,1254.0,583020.0,-0.0055577610162762525,1.2758620689655173,-0.3333333333333333,65.09945750452079,63.68951067039164,-92.37543040416358,-113.70559860033154,-141.31628777782248,-221.76610221792453,21.615192940899277,16.5,30.23282551506759,101.82500000000005,-14.67721366773344,218.32721366773353,43.5738931661333,160.0761068338668,-99.04095472717472,85.12110726643598,30.259575438366525,58.251106833866736,2,-61.25,-92.25,-152.125,-214.75,-8.0,1,0.02594810379241519,-1.488888888888889,1259.5,1.9803921568627452,1269.5,1.1182266009852218,1250.0,0.02594810379241519 5832,2023-02-08,1271.5,1287.0,1252.5,1252.5,332147.0,0.015169660678642671,-2.6315789473684212,-12.666666666666666,79.6,65.9165868933723,-94.68176886673314,-125.18352509724446,-158.30240536207862,-238.04503462882371,23.17192186359069,34.5,34.878692264655456,111.97499999999991,-13.133153211565514,237.08315321156533,49.4209233942172,174.52907660578262,-103.57604015991365,89.27335640138409,32.61192263921697,62.55407660578271,2,-71.0,-104.75,-168.125,-233.75,-11.5,2,0.001572945340149401,1.2758620689655173,1252.5,-1.488888888888889,1259.5,1.9803921568627452,1269.5,0.001572945340149401 5833,2023-02-09,1285.0,1291.0,1271.5,1273.0,234541.0,0.010617381046008623,-1.6,0.631578947368421,79.84189723320158,68.72149756934743,-92.33912525128108,-131.1939537897988,-169.99310388778963,-248.34101606268996,24.46874422189937,19.5,41.093638377053594,116.45000000000005,-17.662639225423163,250.56263922542325,49.39368038728844,183.50631961271165,-100.40539453752581,89.91596638655463,31.899830702663017,67.0563196127116,2,-81.75,-116.25,-181.625,-239.75,-38.5,3,0.0077821011673151474,-2.6315789473684212,1271.5,1.2758620689655173,1252.5,-1.488888888888889,1259.5,0.0077821011673151474 5834,2023-02-10,1276.5,1283.0,1256.5,1280.5,256318.0,-0.006614785992217875,4.888888888888889,-0.3333333333333333,77.15930902111324,70.85843976410527,-67.4132343520746,-113.05355421016156,-159.76138823972406,-236.29623223138833,26.416642477981135,28.5,49.22690635096433,98.15000000000009,-37.507502169048166,233.80750216904835,30.321248915475962,165.97875108452422,-74.88053141152159,69.14893617021278,8.159273532186425,67.82875108452417,2,-73.25,-107.75,-176.0,-231.25,-20.0,4,-0.009400705052878933,-1.6,1285.0,-2.6315789473684212,1271.5,1.2758620689655173,1252.5,-0.009400705052878933 5835,2023-02-13,1281.5,1287.0,1265.5,1275.5,159798.0,0.0039169604386994905,1.5294117647058822,-1.5,79.23076923076923,73.37255039142346,-53.681035211342305,-111.35845785523134,-163.11317649555804,-237.1530831412831,27.926534815396337,21.5,55.53149757456731,95.27500000000009,-45.2950705586029,235.84507055860308,24.98996472069871,165.56003527930147,-65.57964638567819,79.7872340425532,12.744216709559822,70.28503527930147,2,-71.25,-100.25,-188.5,-213.95001220703125,-15.5,0,-0.040187280530628144,4.888888888888889,1276.5,-1.6,1285.0,-2.6315789473684212,1271.5,-0.040187280530628144 5836,2023-02-14,1279.5,1299.5,1273.0,1286.0,178099.0,-0.0015606710885680553,-1.7179487179487178,-1.0833333333333333,88.03418803418803,76.57950488042923,-30.862788492258233,-103.2311547615891,-159.30915172549203,-231.24136351461812,29.051350183677705,26.5,64.47129383127958,86.02500000000009,-58.22130798890316,230.27130798890335,13.90184600554835,158.14815399445183,-51.566902963969596,57.446808510638306,-17.32996980890877,72.12315399445164,2,-58.5,-94.0,-188.0,-211.95001220703125,10.5,1,-0.017584994138335253,1.5294117647058822,1281.5,4.888888888888889,1276.5,-1.6,1285.0,-0.017584994138335253 5837,2023-02-15,1280.0,1288.0,1268.5,1279.0,127415.0,0.0003907776475184921,1.2941176470588236,-0.15384615384615385,86.91588785046729,77.8147050018155,-12.448929521348873,-100.12225405424351,-157.2206496437093,-227.9882095461844,29.535550829789265,19.5,73.6856867098536,80.97499999999991,-67.77752319844285,229.72752319844267,6.5987384007785295,155.3512615992213,-39.184860430455046,54.65116279069767,-22.775773172448197,74.37626159922132,2,-14.5,-94.5,-188.5,-212.45001220703125,21.0,2,-0.027734374999999978,-1.7179487179487178,1279.5,1.5294117647058822,1281.5,4.888888888888889,1276.5,-0.027734374999999978 5838,2023-02-16,1286.0,1298.0,1271.5,1288.5,197781.0,0.004687499999999956,1.4651162790697674,-2.5,87.00696055684455,79.27196443971339,-14.310169700493361,-98.367300584046,-160.4284629294325,-230.286607649776,30.634111439857627,26.5,84.78975245269453,78.84999999999991,-70.28437953035245,227.98437953035227,4.282810234823728,153.4171897651761,-34.6215855529731,68.6046511627907,-11.034445315352883,74.56718976517624,2,-14.25,-100.5,-194.5,-218.45001220703125,-4.5,3,-0.02021772939346811,1.2941176470588236,1280.0,-1.7179487179487178,1279.5,1.5294117647058822,1281.5,-0.02021772939346811 5839,2023-02-17,1290.5,1294.5,1272.0,1277.0,148623.0,0.003499222395023427,1.0930232558139534,-5.4,87.47152619589977,81.15111062522271,-17.34172117137018,-95.43453517866737,-161.4138964796948,-230.56140441650223,31.848627454568273,22.5,94.49691343465997,75.52500000000009,-73.87149647131355,224.92149647131373,0.8267517643432711,150.2232482356569,-30.459700153438007,73.52941176470588,-8.684936361972376,74.6982482356568,2,-18.75,-105.0,-199.0,-222.95001220703125,5.0,4,-0.034095311894614455,1.4651162790697674,1286.0,1.2941176470588236,1280.0,-1.7179487179487178,1279.5,-0.034095311894614455 5840,2023-02-20,1282.0,1294.0,1273.0,1290.5,161264.0,-0.006586594343277796,1.7096774193548387,-0.6296296296296297,84.21052631578948,83.27456271536367,-5.93900398607434,-79.4293855081587,-149.78025515799118,-218.1524962458716,32.98161876200098,21.0,89.57424292179576,59.674999999999955,-87.60392442218563,206.95392442218554,-13.964462211092723,133.31446221109263,-14.85695412581913,43.54838709677419,-37.297479572608566,73.63946221109276,2,-6.0,-90.25,-190.5,-214.45001220703125,12.5,0,-0.019890795631825275,1.0930232558139534,1290.5,1.4651162790697674,1286.0,1.2941176470588236,1280.0,-0.019890795631825275 5841,2023-02-21,1280.5,1282.0,1270.0,1280.0,256626.0,-0.001170046801872049,5.857142857142857,-0.058823529411764705,81.66259168704157,83.50373956947941,-0.05533539372368068,-69.60552649644615,-144.69646105786273,-212.95532734977314,34.222604703742654,12.0,84.55099075243606,50.625,-92.0269042616751,193.2769042616751,-20.70095213083755,121.95095213083755,19.0,40.67796610169492,-38.941913382966504,71.3259521308376,2,-2.5,-80.0,-191.75,-212.95001220703125,56.5,1,-0.011323701679031628,1.7096774193548387,1282.0,1.0930232558139534,1290.5,1.4651162790697674,1286.0,-0.011323701679031628 5842,2023-02-22,1283.0,1283.0,1258.5,1271.5,255318.0,0.001952362358453641,3.260869565217391,23.0,65.27777777777777,81.88550407443232,-0.8409443730970452,-60.93498244951729,-144.47686430140425,-212.290483940204,36.249165865082944,24.5,81.53299754158093,44.049999999999955,-86.82193418721681,174.92193418721672,-21.385967093608542,109.48596709360845,15.910000000000082,62.0253164556962,-14.396293978817184,65.4359670936084,2,-5.0,-82.5,-187.5,-209.25,84.0,2,0.005455962587685104,5.857142857142857,1280.5,1.7096774193548387,1282.0,1.0930232558139534,1290.5,0.005455962587685104 5843,2023-02-23,1286.0,1292.0,1278.0,1286.0,239997.0,0.002338269680436378,1.3333333333333333,0.0,59.01639344262295,79.86962456571118,-4.117138000093519,-53.775653951510776,-144.9242384578938,-211.54595602912082,38.45354949549899,14.0,81.78918490803812,38.84999999999991,-81.27892197445772,158.97892197445753,-21.214460987228904,98.91446098722872,11.29359999999997,76.38888888888889,2.8279335367929264,60.06446098722878,2,-7.0,-85.5,-176.75,-192.75,40.5,3,0.011664074650077794,3.260869565217391,1283.0,5.857142857142857,1280.5,1.7096774193548387,1282.0,0.011664074650077794 5844,2023-02-24,1281.0,1310.5,1277.5,1295.0,352483.0,-0.0038880248833592645,-2.142857142857143,-100.0,62.42774566473989,78.00262194726346,1.7749727246491602,-38.585738679915266,-136.21651827644723,-202.96493367304265,40.908052608624004,33.0,76.54644149730984,26.125,-80.44144825997205,132.69144825997205,-27.158224129986138,79.40822412998614,-22.5,43.269230769230774,-26.943586973572025,53.283224129986046,2,3.5,-75.0,-165.5,-181.0,-17.5,4,0.0003903200624510994,1.3333333333333333,1286.0,3.260869565217391,1283.0,5.857142857142857,1280.5,0.0003903200624510994 5845,2023-02-27,1284.0,1284.0,1254.0,1265.0,250494.0,0.0023419203747072626,2.1578947368421053,-1.3571428571428572,69.0909090909091,75.89781317578804,-0.931014892885969,-30.716719072539263,-135.63927708291794,-201.72016594097568,43.03153024964357,30.0,69.96929737279152,21.22499999999991,-66.9545268039974,109.40452680399721,-22.864763401998744,65.31476340199856,26.5,53.09734513274337,-14.600552116017752,44.08976340199868,2,-1.75,-78.0,-168.5,-180.25,-11.5,0,0.008956386292834795,-2.142857142857143,1281.0,1.3333333333333333,1286.0,3.260869565217391,1283.0,0.008956386292834795 5846,2023-02-28,1281.0,1285.0,1268.5,1277.0,644544.0,-0.002336448598130869,1.75,0.21052631578947367,57.14285714285714,72.58969865272024,2.5749161783717227,-16.34724530951371,-129.16821183230195,-194.78186584068567,45.277967520222774,16.5,64.31117786464824,10.474999999999909,-49.975479951149055,70.92547995114887,-19.75023997557446,40.70023997557428,29.5,47.78761061946903,-16.47140113842915,30.22523997557446,2,1.25,-75.0,-165.5,-177.25,-38.5,1,0.01053864168618257,2.1578947368421053,1284.0,-2.142857142857143,1281.0,1.3333333333333333,1286.0,0.01053864168618257 5847,2023-03-01,1295.5,1311.0,1277.0,1281.0,280857.0,0.011319281811084991,-2.022222222222222,3.625,57.77777777777777,69.34201167726837,-10.611054595318137,-20.518606215422324,-139.57023441544197,-204.98933921588196,46.79015220520069,34.0,57.77344705550922,17.75,-5.875365494428024,41.375365494428024,5.937317252785988,29.562682747214012,-41.5,72.80701754385966,11.306263234887766,11.812682747214014,3,-13.0,-89.25,-180.0,-186.25,-57.0,2,0.0320339637205711,1.75,1281.0,2.1578947368421053,1284.0,-2.142857142857143,1281.0,0.0320339637205711 5848,2023-03-02,1292.5,1295.5,1278.5,1291.0,329309.0,-0.002315708220764212,3.533333333333333,0.10344827586206896,62.903225806451616,66.61220052288525,-7.36675988117895,-14.93719741638256,-132.84171881796715,-197.80160968106338,46.67970622011362,17.0,49.45398790905574,12.625,-7.937804949152451,33.18780494915245,2.3435975254237746,22.906402474576225,-37.3599999999999,67.54385964912281,6.720950364635954,10.281402474576238,3,-10.0,-82.75,-177.0,-183.25,-61.0,3,0.057640232108317146,-2.022222222222222,1295.5,1.75,1281.0,2.1578947368421053,1284.0,0.057640232108317146 5849,2023-03-03,1308.0,1312.5,1295.5,1300.0,145844.0,0.011992263056092911,1.0,5.333333333333333,68.27586206896552,64.84168227323815,-22.488205078224155,-28.88598520166306,-143.80817329293882,-208.79282158504498,46.40896904258871,20.0,42.47287721840212,26.200000000000045,2.724592935359624,49.67540706464047,14.462296467679835,37.937703532320256,-51.74279999999999,92.3076923076923,32.48394423987962,11.737703532320255,3,-24.75,-94.75,-189.375,-198.75,-42.0,4,0.01414373088685017,3.533333333333333,1292.5,-2.022222222222222,1295.5,1.75,1281.0,0.01414373088685017 5850,2023-03-06,1307.0,1315.5,1291.5,1310.0,253768.0,-0.000764525993883769,2.4285714285714284,-0.375,69.23076923076923,63.460368666985666,-19.63371445747316,-25.449767616354166,-138.69246374447312,-203.68157459779331,45.99106979299648,24.0,34.702349229335596,22.825000000000045,-0.761961161849058,46.41196116184915,11.031519419075494,34.6184805809246,-48.49308799999994,81.91489361702128,20.89033648412486,11.793480580924506,3,-22.25,-91.5,-184.0,-197.75,-41.0,0,-0.03328232593726088,1.0,1308.0,3.533333333333333,1292.5,-2.022222222222222,1295.5,-0.03328232593726088 5851,2023-03-07,1285.0,1305.5,1279.5,1302.5,269825.0,-0.016832440703902107,1.2127659574468086,5.833333333333333,52.688172043010745,62.06152358534488,3.4327268205479413,-0.9382109558086995,-112.94096662957168,-178.04930981462576,45.42702010531655,27.5,25.427034558840205,-0.7999999999999545,-19.079698258711005,17.479698258711096,-9.93984912935548,8.33984912935557,-23.07350271999985,20.77922077922078,-39.35573160337873,9.139849129355488,3,-0.25,-69.5,-162.0,-175.75,1.5,1,-0.009727626459143934,2.4285714285714284,1307.0,1.0,1308.0,3.533333333333333,1292.5,-0.009727626459143934 5852,2023-03-08,1273.5,1287.0,1263.0,1282.0,317321.0,-0.00894941634241242,1.5945945945945945,0.4857142857142857,43.65482233502537,60.35468235116738,15.023296471493722,11.298591179774121,-98.08425094720224,-163.43882948670444,44.19762933634749,24.0,16.664088025853744,-12.400000000000091,-30.36956491310707,5.569564913106888,-21.384782456553467,-3.4152175434467154,42.0,20.0,-37.44991573988119,8.984782456553457,3,11.25,-51.0,-153.0,-164.25,16.5,2,-0.02434236356497843,1.2127659574468086,1285.0,2.4285714285714284,1307.0,1.0,1308.0,-0.02434236356497843 5853,2023-03-09,1295.0,1296.5,1267.5,1274.5,186112.0,0.0168826069886141,1.4680851063829787,-2.411764705882353,51.94805194805194,59.190271938202045,-5.661124486320887,-9.922555970846588,-116.15027958882138,-181.25660363023053,42.93534695410175,29.0,9.894877272358826,8.599999999999909,-9.815096781775537,27.015096781775355,-0.6075483908878141,17.807548390887632,19.450000000000045,60.952380952380956,5.307709795334709,9.207548390887682,3,-10.25,-66.0,-174.125,-185.75,-19.5,3,-0.043629343629343675,1.5945945945945945,1273.5,1.2127659574468086,1285.0,2.4285714285714284,1307.0,-0.043629343629343675 5854,2023-03-10,1264.5,1282.5,1257.0,1279.0,236339.0,-0.02355212355212355,1.372093023255814,-0.7073170731707317,43.63636363636363,56.36198910991922,24.867272482125827,20.69329508399869,-82.00023206766355,-147.38679611297198,42.089690283275324,38.0,8.023675109913711,-21.299999999999955,-41.74350366531462,-0.8564963346852892,-31.521751832657174,-11.078248167342736,48.92100000000005,12.82051282051282,-42.522028316900055,10.221751832657299,3,21.75,9.0,-102.5,-116.25,4.0,4,-0.0260972716488731,1.4680851063829787,1295.0,1.5945945945945945,1273.5,1.2127659574468086,1285.0,-0.0260972716488731 5855,2023-03-13,1230.0,1276.0,1214.0,1267.0,367082.0,-0.027283511269276417,1.2545454545454546,2.5517241379310347,35.19061583577712,53.92285118691032,56.883767801736894,53.900738593286405,-45.126840160266056,-109.59078419350817,40.56661558759187,62.0,5.964761632026466,-53.22499999999991,-85.49927686838055,-20.95072313161927,-69.36213843419023,-37.08786156580959,81.16416000000004,17.48633879781421,-38.07074488523125,16.137138434190316,3,34.75,34.75,-58.25,-72.0,31.5,0,0.029268292682926855,1.372093023255814,1264.5,1.4680851063829787,1295.0,1.5945945945945945,1273.5,0.029268292682926855 5856,2023-03-14,1257.0,1263.0,1220.5,1225.5,285531.0,0.02195121951219514,-1.0481927710843373,-0.8513513513513513,43.33333333333333,52.31791291530539,29.191106472635738,26.48665120252963,-69.05227352263864,-133.12346760060427,38.76563336577949,42.5,4.467637811963868,-25.09999999999991,-59.42445805924831,9.22445805924849,-42.262229029623995,-7.937770970375823,48.33431040000005,52.121212121212125,-2.509549807501813,17.162229029624182,3,7.75,7.75,-83.0,-96.75,4.0,1,0.007159904534606243,1.2545454545454546,1230.0,1.372093023255814,1264.5,1.4680851063829787,1295.0,0.007159904534606243 5857,2023-03-15,1244.5,1271.5,1221.5,1262.0,309459.0,-0.00994431185361977,1.7397260273972603,-0.5555555555555556,39.85330073349633,49.75681012942146,37.65588696034206,38.14650699135791,-53.446734349553026,-118.17561666145707,37.166846754824924,50.0,1.6744868919727196,-35.825000000000045,-74.05598082374172,2.405980823741629,-54.940490411871,-16.709509588129094,55.354251775999955,36.96969696969697,-14.292940741408934,19.11549041187088,3,20.25,20.25,-68.75,-84.25,-10.5,2,0.033748493370831634,-1.0481927710843373,1257.0,1.2545454545454546,1230.0,1.372093023255814,1264.5,0.033748493370831634 5858,2023-03-16,1260.0,1267.5,1226.0,1251.5,317298.0,0.012454801124949677,2.5319148936170213,-0.4857142857142857,45.116279069767444,47.18352312951056,19.065932351449874,21.711963258185733,-64.21082372467436,-131.4241423123499,35.31715240843929,41.5,0.6966974682227374,-19.02500000000009,-58.20001217556728,20.1500121755671,-38.612506087783686,0.562506087783504,34.702996669439926,67.15328467153284,14.264876509541374,19.587506087783577,3,4.75,4.75,-76.375,-93.25,-46.5,3,0.023809523809523725,1.7397260273972603,1244.5,-1.0481927710843373,1257.0,1.2545454545454546,1230.0,0.023809523809523725 5859,2023-03-17,1246.5,1280.0,1231.5,1265.0,752222.0,-0.010714285714285676,1.0,-2.176470588235294,41.68514412416851,44.12289811766604,25.61882979672646,33.4622030106259,-45.93742629815824,-115.48082158718717,33.50987494317356,48.5,-1.941334036998569,-30.325000000000045,-71.66858602336788,11.018586023367789,-50.996793011684076,-9.653206988316015,43.36081686927355,49.24242424242424,-3.4700347228967345,20.671793011683945,3,13.25,18.25,-60.5,-77.75,17.5,4,0.023265142398716465,2.5319148936170213,1260.0,1.7397260273972603,1244.5,-1.0481927710843373,1257.0,0.023265142398716465 5860,2023-03-20,1256.5,1259.5,1213.0,1242.5,251243.0,0.008022462896109195,3.65,-0.7567567567567568,44.73118279569893,43.23878820129806,8.60721589890909,22.6132479868229,-52.1260950035994,-122.77890763934533,31.362259901353077,46.5,-4.733815089389736,-19.049999999999955,-61.28480729655189,23.18480729655198,-40.16740364827592,2.067403648276013,28.809167857117245,64.92537313432835,11.111184931417782,21.117403648276,3,-1.75,7.75,-70.5,-87.75,14.0,0,0.00955033824114615,1.0,1246.5,2.5319148936170213,1260.0,1.7397260273972603,1244.5,0.00955033824114615 5861,2023-03-21,1266.0,1277.0,1257.5,1259.0,270413.0,0.007560684440907295,-2.9,0.5,43.51648351648351,43.22341722146008,-4.326324254801648,12.618187198038868,-57.12610370707762,-129.69391064993874,29.453797841782215,20.5,-9.46837856275556,-8.825000000000045,-51.19961380054451,33.54961380054442,-30.01230690027228,12.362306900272188,14.0,79.1044776119403,26.548795459994864,21.187306900272276,3,-11.25,-1.75,-70.25,-97.25,16.0,1,-0.0035545023696682554,3.65,1256.5,1.0,1246.5,2.5319148936170213,1260.0,-0.0035545023696682554 5862,2023-03-22,1290.0,1290.0,1263.0,1267.5,268725.0,0.018957345971563955,1.4,3.2142857142857144,49.49698189134809,42.951076104048546,-28.764562951590506,-11.415795347978474,-76.49623464960177,-150.89520998519401,28.17742714743717,27.0,-14.038892214966609,14.825000000000045,-27.94768557838529,57.59768557838538,-6.561342789192622,36.21134278919271,-77.0,100.0,47.30202784529018,21.38634278919263,3,-38.5,-25.75,-86.75,-117.0,-16.0,2,-0.02248062015503871,-2.9,1266.0,3.65,1256.5,1.0,1246.5,-0.02248062015503871 5863,2023-03-23,1301.0,1304.5,1284.5,1294.5,335905.0,0.00852713178294584,1.962962962962963,0.28888888888888886,48.5655737704918,43.49876611895167,-43.38651388567405,-22.381948294950234,-82.96546597163729,-158.93227972591376,26.77892217121362,20.0,-15.563176425634765,25.075000000000045,-19.00301098779346,69.15301098779355,3.035994506103407,47.114005493896684,-86.46000000000004,96.17486338797814,46.48429597607448,22.039005493896727,3,-42.25,-36.75,-75.5,-128.0,-10.0,3,-0.05149884704073793,1.4,1290.0,-2.9,1266.0,3.65,1256.5,-0.05149884704073793 5864,2023-03-24,1281.5,1296.0,1256.0,1295.0,418502.0,-0.01498847040737894,4.161290322580645,-2.076923076923077,45.14285714285714,44.60457070862723,-23.71539491308249,-2.996184878983968,-58.294164255723445,-136.36903855184482,24.56370913415772,45.0,-15.684510891283253,5.5499999999999545,-38.54069599918648,49.64069599918639,-16.49534799959315,27.59534799959306,-63.36159999999995,74.86338797814209,28.040735871010114,22.0453479995932,3,-22.75,-17.25,-52.875,-108.5,9.5,4,-0.05306281701131488,1.962962962962963,1301.0,1.4,1290.0,-2.9,1266.0,-0.05306281701131488 5865,2023-03-27,1295.5,1298.0,1278.0,1293.5,276621.0,0.010924697619976609,4.714285714285714,-0.14814814814814814,52.062868369351676,45.574519045962596,-30.67269008784706,-16.960007722221235,-68.255909845504,-147.51263240579283,23.394134814994576,20.0,-18.27120416887601,18.97499999999991,-25.851537018390218,63.801537018390036,-3.4382685091950407,41.38826850919486,-73.90713600000004,81.44329896907216,30.032269657557045,22.413268509195028,3,-36.75,-31.25,-66.875,-122.5,12.5,0,-0.02431493631802395,4.161290322580645,1281.5,1.962962962962963,1301.0,1.4,1290.0,-0.02431493631802395 5866,2023-03-28,1294.5,1310.0,1290.0,1300.0,256354.0,-0.0007719027402547374,-1.7586206896551724,-2.75,54.30327868852459,47.180072152076846,-26.590150288319137,-15.701804332719803,-63.48451363620461,-144.04818827838517,22.26364953571985,20.0,-17.313064467139156,17.299999999999955,-28.211594821170138,62.81159482117005,-5.455797410585092,40.055797410585,-69.59085056000004,71.29629629629629,15.254675423251378,22.755797410585057,3,-33.0,-30.25,-60.625,-121.5,15.0,1,-0.018539976825028948,4.714285714285714,1295.5,4.161290322580645,1281.5,1.962962962962963,1301.0,-0.018539976825028948 5867,2023-03-29,1337.0,1338.0,1304.0,1310.0,251503.0,0.03283120896098879,1.3448275862068966,-4.909090909090909,57.924528301886795,48.603210955645665,-61.00443186866846,-57.901981078368635,-102.753713971661,-184.03512928289183,20.761662613697478,43.5,-10.3068821239292,57.72499999999991,5.422765972962452,110.02723402703737,31.573882986481294,83.87611701351852,-106.98539952639999,98.78048780487805,41.568886320634576,26.151117013518718,3,-61.5,-61.5,-97.75,-164.0,-26.0,2,-0.04113687359760654,-1.7586206896551724,1294.5,4.714285714285714,1295.5,4.161290322580645,1281.5,-0.04113687359760654 5868,2023-03-30,1367.0,1367.0,1345.5,1348.5,223158.0,0.022438294689603566,1.3243243243243243,0.6851851851851852,69.37618147448015,51.67999288345807,-82.95379601960985,-86.46769840845127,-127.64087418573808,-211.14647004370818,19.410740039278494,30.0,-5.503809323018913,84.0,18.7280990575573,149.2719009424427,51.36404952877865,116.63595047122135,-128.34656756428808,100.0,35.6376367948005,32.63595047122135,3,-77.0,-77.0,-127.75,-194.0,-43.0,3,-0.06803218727139726,1.3448275862068966,1337.0,-1.7586206896551724,1294.5,4.714285714285714,1295.5,-0.06803218727139726 5869,2023-03-31,1326.5,1355.5,1326.0,1345.5,491395.0,-0.029626920263350454,-1.95,-1.027027027027027,67.83733826247689,54.24734349087784,-33.42768028686146,-46.916073081838476,-82.7317304292119,-168.85815041809633,17.390663252388244,41.0,0.7883574857150961,42.575000000000045,-24.682772002537376,109.83277200253747,8.946113998731335,76.20388600126876,-75.0119108078593,54.49438202247191,-15.144905282534666,33.62888600126875,3,-15.0,-36.5,-86.75,-153.5,-0.5,4,-0.02676215604975496,1.3243243243243243,1367.0,1.3448275862068966,1337.0,-1.7586206896551724,1294.5,-0.02676215604975496 5870,2023-04-03,1263.5,1305.5,1261.0,1292.0,569552.0,-0.0474934036939314,-1.6567164179104477,1.5,51.06035889070146,55.085551865790954,34.27396523809739,13.341971301355898,-15.995983105177402,-104.54575453481857,14.960187652735874,65.5,3.5571570869842617,-18.25,-85.17847714269351,48.67847714269351,-51.71423857134664,15.214238571346641,103.5,2.358490566037736,-66.62587780644176,33.46423857134675,4,48.0,26.5,-18.25,-85.0,54.5,0,0.021764938662445665,-1.95,1326.5,1.3243243243243243,1367.0,1.3448275862068966,1337.0,0.021764938662445665 5871,2023-04-04,1272.5,1280.0,1267.0,1275.0,282354.0,0.007123070834982093,1.08,0.08771929824561403,54.62046204620462,55.654827438552786,29.382876858617237,3.5389297530150543,-20.901323411591875,-111.95214388063255,12.994483743467406,16.5,8.930280642490288,-8.625,-75.65906439626156,58.409064396261556,-42.14203219813089,24.89203219813089,92.38000000000011,10.849056603773585,-59.616156151578316,33.51703219813081,4,39.0,17.5,-28.375,-94.0,46.5,1,0.027897838899803462,-1.6567164179104477,1263.5,-1.95,1326.5,1.3243243243243243,1367.0,0.027897838899803462 5872,2023-04-05,1242.5,1270.0,1234.5,1270.0,338378.0,-0.023575638506876273,1.5818181818181818,11.0,47.24409448818898,55.5079964071858,58.03994475234617,32.77795125161265,13.831818464435628,-80.62058957950762,11.953667786286818,38.0,12.401786862200197,-37.075000000000045,-106.25080577970607,32.10080577970598,-71.66290288985306,-2.487097110147033,120.30240000000003,6.037735849056604,-62.16767508219681,34.58790288985306,4,58.25,47.5,1.625,-64.0,74.0,2,0.053923541247484996,1.08,1272.5,-1.6567164179104477,1263.5,-1.95,1326.5,0.053923541247484996 5873,2023-04-11,1238.5,1252.0,1234.5,1250.0,528323.0,-0.0032193158953722767,1.2580645161290323,0.41818181818181815,48.701298701298704,55.9033788025682,58.38141010824302,34.075131868337394,21.955189740675905,-74.92354888601426,10.609313613017221,17.5,15.611783035566305,-38.25,-109.36110654245704,32.86110654245704,-73.80555327122852,-2.6944467287714815,119.17030399999999,3.3057851239669422,-64.51829207173901,35.555553271228504,4,62.25,51.5,5.875,-59.75,114.0,1,0.058538554703270185,1.5818181818181818,1242.5,1.08,1272.5,-1.6567164179104477,1263.5,0.058538554703270185 5874,2023-04-12,1231.5,1242.0,1223.5,1240.0,532542.0,-0.0056519983851432976,1.96,0.7391304347826086,45.9016393442623,55.21879779978049,64.30544359623696,40.555389162027495,32.93716474376674,-66.36973777415301,9.75105407428997,18.5,15.21897015670288,-43.59999999999991,-117.38888805239208,30.188888052392258,-80.49444402619588,-6.705555973803939,121.24349183999993,9.75609756097561,-56.02077124547079,36.89444402619607,4,63.75,58.5,14.625,-52.75,102.0,2,0.07511165245635398,1.2580645161290323,1238.5,1.5818181818181818,1242.5,1.08,1272.5,0.07511165245635398 5875,2023-04-13,1266.0,1271.5,1237.0,1238.0,285462.0,0.028014616321559105,-1.3,-3.2941176470588234,50.0,54.74065572327776,28.14002949594078,9.371168686280726,2.9182514201729646,-99.05163480188185,10.180400636216552,40.0,14.980871059944093,-10.900000000000091,-81.7546325047058,59.954632504705614,-46.32731625235283,24.527316252352648,78.98888232959985,75.22123893805309,10.670444980438674,35.4273162523528,4,29.25,24.0,-17.75,-86.5,33.0,3,0.04739336492891,1.96,1231.5,1.2580645161290323,1238.5,1.5818181818181818,1242.5,0.04739336492891 5876,2023-04-14,1266.0,1273.5,1225.0,1233.0,301986.0,0.0,1.0208333333333333,1.1785714285714286,46.07843137254902,53.42442273112912,26.454088060327194,10.62473297901488,7.4917283966024115,-97.19112336606531,10.733775973573408,48.5,17.33507046377781,-11.349999999999909,-81.78556219028201,59.08556219028219,-46.56778109514107,23.867781095141254,71.69954938982391,85.0,23.903323615237056,35.21778109514105,4,29.25,24.0,-15.875,-85.0,47.0,4,0.041074249605055346,-1.3,1266.0,1.96,1231.5,1.2580645161290323,1238.5,0.041074249605055346 5877,2023-04-17,1286.5,1294.0,1273.0,1274.0,198728.0,0.01619273301737767,-1.896551724137931,0.3787878787878788,47.70206022187005,51.01618703639467,-2.1933172859824026,-6.922310157238144,-8.908235675509104,-115.97194225340581,10.850107156713149,28.0,16.930061991675075,7.0499999999999545,-61.74710826242358,75.84710826242349,-27.348554131211813,41.44855413121172,44.34757642643444,89.36170212765957,31.351287141170516,34.39855413121178,4,3.0,3.5,-36.375,-105.5,49.5,0,0.025262339681305868,1.0208333333333333,1266.0,-1.3,1266.0,1.96,1231.5,0.025262339681305868 5878,2023-04-18,1290.0,1298.0,1286.5,1295.0,184867.0,0.0027205596579866764,1.0909090909090908,-0.4,51.41903171953255,49.19193075384529,-19.852065200556353,-8.495095774178935,-11.374549771586544,-117.68302104784061,10.935900309307023,11.5,15.972112032725818,9.049999999999955,-59.26806419055879,77.3680641905587,-25.109032095279417,43.209032095279326,34.40672184084838,89.26174496644296,32.004095562783675,34.15903209527942,4,-25.5,0.0,-36.375,-109.0,53.5,1,0.020542635658914676,-1.896551724137931,1286.5,1.0208333333333333,1266.0,-1.3,1266.0,0.020542635658914676 5879,2023-04-19,1275.5,1296.0,1266.5,1295.5,176535.0,-0.011240310077519355,1.8095238095238095,4.0,46.666666666666664,48.70374272895254,-14.915754438546855,8.736850720641769,3.3833177681481175,-101.64387736381104,10.796784515980685,29.5,9.835578367039716,-6.900000000000091,-73.34475346606678,59.544753466066595,-40.122376733033434,26.322376733033252,42.8523185303975,69.17808219178082,14.36095658112879,33.22237673303332,4,-14.75,14.5,-18.625,-94.5,67.0,2,0.06036848294786368,1.0909090909090908,1290.0,-1.896551724137931,1286.5,1.0208333333333333,1266.0,0.06036848294786368 5880,2023-04-20,1268.5,1277.0,1259.5,1265.0,256693.0,-0.005488043904351203,-1.4137931034482758,-0.175,45.7516339869281,47.718317389032926,-7.9700536344582815,17.583469277920358,10.887540577347863,-93.289484134845,11.405734930774194,17.5,-3.3601390291310054,-14.5,-80.1722323761851,51.17223237618509,-47.33611618809255,18.336116188092547,44.16117941857374,59.589041095890416,6.5731881207130485,32.8361161880925,4,-7.75,21.5,11.375,-87.5,79.0,3,0.05124162396531329,1.8095238095238095,1275.5,1.0909090909090908,1290.0,-1.896551724137931,1286.5,0.05124162396531329 5881,2023-04-21,1261.5,1269.5,1247.5,1266.0,279222.0,-0.005518328734726019,2.8260869565217392,-1.2857142857142858,36.04436229205175,46.473902700573234,-3.011149801220199,25.53842315872157,18.546484204700164,-84.85825903013256,11.585572797106567,22.0,-14.342803688008644,-21.27500000000009,-87.22272650810214,44.67272650810196,-54.24886325405123,11.698863254051048,45.811508653459214,27.722772277227726,-18.698465356878813,32.97386325405104,4,-0.75,28.5,3.25,-80.5,102.0,4,0.029726516052318575,-1.4137931034482758,1268.5,1.8095238095238095,1275.5,1.0909090909090908,1290.0,0.029726516052318575 5882,2023-04-24,1261.0,1271.5,1255.5,1261.5,169646.0,-0.00039635354736422546,-1.7826086956521738,0.1111111111111111,28.008298755186715,44.174680484338566,0.43476792082310567,25.038137892537634,19.100683277632015,-82.74775625950338,11.36410908685717,16.0,-15.516680779033777,-20.325000000000045,-86.87634543310037,46.22634543310028,-53.60067271655021,12.950672716550116,41.282818134251556,26.732673267326735,-12.377862446892568,33.27567271655017,4,-0.25,29.0,3.75,-80.0,99.5,0,0.04123711340206193,2.8260869565217392,1261.5,-1.4137931034482758,1268.5,1.8095238095238095,1275.5,0.04123711340206193 5883,2023-04-25,1234.0,1281.5,1226.5,1268.0,309892.0,-0.021411578112609075,-1.2448979591836735,68.0,29.670329670329664,42.371201631679384,29.870518693341182,49.288340816398886,45.407045524234036,-54.47749638851997,10.961441723461302,55.0,-19.531979773558305,-43.97499999999991,-113.05350225426628,25.10350225426646,-78.5142511271331,-9.435748872866725,63.5558490461965,10.79136690647482,-25.283765375733978,34.53925112713316,4,27.5,56.0,30.75,-53.0,122.5,1,0.08265802269043765,-1.7826086956521738,1261.0,2.8260869565217392,1261.5,-1.4137931034482758,1268.5,0.08265802269043765 5884,2023-04-26,1213.5,1243.5,1207.5,1243.5,348638.0,-0.01661264181523503,1.4,0.8823529411764706,36.48648648648649,40.86970013017788,53.13658472348288,67.91477179670119,65.23491700124168,-32.82153066272849,11.72571260374287,36.0,-19.12277437040393,-61.075000000000045,-135.8794995832684,13.729499583268307,-98.47724979163422,-23.67275020836587,79.61249810342474,8.108108108108109,-30.900483879613663,37.40224979163417,4,39.25,73.75,51.25,-32.5,146.5,2,0.10712814173877216,-1.2448979591836735,1234.0,-1.7826086956521738,1261.0,2.8260869565217392,1261.5,0.10712814173877216 5885,2023-04-27,1264.0,1278.0,1216.5,1216.5,358998.0,0.041615162752369095,-1.5894736842105264,-1.5833333333333333,48.12362030905077,41.09694334534475,2.5960525472075915,15.74091628068254,14.474555450764,-81.94799362615004,12.098077880424544,64.5,-17.6663677693723,-9.0,-83.27403031313042,65.27403031313042,-46.13701515656521,28.137015156565212,22.263498255150807,76.35135135135135,32.38531886096413,37.13701515656522,4,-11.25,23.25,-1.75,-83.0,74.5,3,0.06210443037974689,1.4,1213.5,-1.2448979591836735,1234.0,-1.7826086956521738,1261.0,0.06210443037974689 5886,2023-04-28,1270.5,1287.0,1255.0,1282.0,341912.0,0.005142405063291111,1.9767441860465116,-0.24210526315789474,56.896551724137936,42.118553512263404,-3.5743781171756837,7.747947699470842,7.848832219226324,-86.95086281813974,12.040857084944772,32.0,-14.179403321694963,-1.2999999999999545,-74.883751066802,72.2837510668021,-38.09187553340098,35.49187553340107,-63.0,79.24528301886792,29.22241362059256,36.79187553340098,4,-17.75,16.75,-11.0,-89.5,39.0,4,0.06060606060606055,-1.5894736842105264,1264.0,1.4,1213.5,-1.2448979591836735,1234.0,0.06060606060606055 5887,2023-05-01,1282.0,1291.5,1277.0,1280.5,45123.0,0.009051554506100068,-2.411764705882353,-0.13043478260869565,60.33254156769596,43.108943495392666,-17.63426260005508,-8.520640989281219,-3.6619711087994347,-96.50441648287597,11.178603961320936,21.0,-14.34111403185807,12.950000000000045,-54.20410400131141,80.1041040013115,-20.627052000655794,46.527052000655885,-72.91000000000008,88.69047619047619,31.405001965605138,33.57705200065575,5,-30.25,5.25,-22.5,-88.5,51.0,0,0.06357254290171599,1.9767441860465116,1270.5,-1.5894736842105264,1264.0,1.4,1213.5,0.06357254290171599 5888,2023-05-02,1274.0,1288.5,1268.5,1280.0,270866.0,-0.006240249609984372,-1.3529411764705883,-4.0,60.04728132387707,44.595678457304935,-13.569521429934184,-8.269168896649717,4.040614596406158,-86.54481117790147,9.679025735641526,20.0,-13.158918586669643,9.599999999999909,-39.43017330935368,58.630173309353495,-14.915086654676998,34.115086654676816,-61.61360000000013,79.16666666666666,15.213512029037837,24.51508665467683,5,-24.5,13.25,-16.125,-80.5,81.0,1,0.06789638932496067,-2.411764705882353,1282.0,1.9767441860465116,1270.5,-1.5894736842105264,1264.0,0.06789638932496067 5889,2023-05-03,1291.0,1296.0,1279.5,1280.5,220966.0,0.013343799058084693,-1.64,-1.75,56.44329896907217,45.78364123309873,-31.446569148567733,-29.581777469736608,-13.21046089653737,-101.16308157644085,8.73153491507366,22.0,-13.707575551805348,28.375,-13.191528791780001,69.94152879178,7.591735604109999,49.15826439589,-75.44905600000016,93.71069182389937,29.8947417059573,20.783264395890022,5,-39.25,-3.75,-29.5,-97.5,70.0,2,0.050735863671572456,-1.3529411764705883,1274.0,-2.411764705882353,1282.0,1.9767441860465116,1270.5,0.050735863671572456 5890,2023-05-04,1291.0,1294.5,1269.5,1284.5,219219.0,0.0,2.7037037037037037,0.6190476190476191,56.44329896907217,48.050189752767665,-31.20035264660396,-28.897501922194806,-13.192690692906126,-98.93281082160547,9.26732904015536,25.0,-16.09856514474336,27.0,-16.464444028944627,70.46444402894463,5.2677779855278,48.7322220144722,-70.62211264000007,87.8048780487805,25.566916744341256,21.732222014472292,5,-39.25,-3.75,-29.5,-97.5,65.5,3,0.05344694035631292,-1.64,1291.0,-1.3529411764705883,1274.0,-2.411764705882353,1282.0,0.05344694035631292 5891,2023-05-08,1308.0,1314.0,1289.5,1305.5,272019.0,0.013168086754453912,2.3793103448275863,0.38461538461538464,55.643044619422575,51.120717071016095,-45.718451287572634,-45.430828671280096,-29.928655739247233,-113.38145438787433,9.624279909572047,24.5,-15.309473670491343,42.22499999999991,-5.401258789917847,89.85125878991767,18.41187060504103,66.03812939495879,-83.08478588160006,86.81318681318682,26.849289224514465,23.813129394958857,5,-47.25,-20.75,-46.5,-114.5,46.0,0,0.02331804281345562,2.7037037037037037,1291.0,-1.64,1291.0,-1.3529411764705883,1274.0,0.02331804281345562 5892,2023-05-09,1309.5,1311.5,1292.5,1308.5,215381.0,0.0011467889908256534,6.6,0.4,55.17241379310345,53.954281973546514,-44.2707766375936,-43.90502625852423,-31.22234162850873,-112.77448811456634,9.232322898462996,19.0,-13.486763275718204,40.375,-9.719515930630905,90.4695159306309,15.327742034684661,65.42225796531534,-77.45800301107215,90.10989010989012,32.45358308194811,25.047257965315435,5,-48.75,-22.25,-46.625,-109.75,42.5,1,0.0,2.3793103448275863,1308.0,2.7037037037037037,1291.0,-1.64,1291.0,0.0 5893,2023-05-10,1311.0,1315.5,1304.5,1313.5,236262.0,0.001145475372279492,2.3846153846153846,-2.5,60.11396011396011,56.579556821043575,-37.660041114562546,-41.84018527541707,-32.59105739998222,-112.26514626646758,8.775679766144226,11.0,-7.781865311472302,38.25,-12.992971276767548,89.49297127676755,12.628514361616226,63.871485638383774,-72.40136277018632,90.21739130434783,32.61324173320078,25.62148563838376,5,-45.0,-23.75,-35.5,-91.25,45.0,2,0.016781083142639153,6.6,1309.5,2.3793103448275863,1308.0,2.7037037037037037,1291.0,0.016781083142639153 5894,2023-05-11,1324.0,1330.5,1311.0,1312.0,221787.0,0.009916094584286883,-1.7857142857142858,-4.8,65.2892561983471,58.48684969763206,-37.2550030092566,-50.124932693211576,-45.144815633766484,-122.58499346325607,8.128948824231928,19.5,0.6065389501748086,46.625,-5.629312337865713,98.87931233786571,20.49784383106703,72.75215616893297,-77.71122649316771,89.34426229508196,30.669665169636296,26.12715616893287,5,-31.25,-42.5,-34.0,-89.75,39.0,3,0.023413897280966767,2.3846153846153846,1311.0,6.6,1309.5,2.3793103448275863,1308.0,0.023413897280966767 5895,2023-05-12,1326.0,1329.5,1317.0,1326.0,175931.0,0.0015105740181269312,2.5714285714285716,0.0,68.27195467422096,59.75078335875239,-33.00639851957726,-49.96093087669988,-46.76284691757064,-121.98575493242515,8.293064712492543,12.5,10.903624645963873,45.625,-10.616841513686268,101.86684151368627,17.504079243156866,73.74592075684313,-69.60587931398754,89.02439024390245,25.342609568845475,28.12092075684318,5,-26.5,-57.0,-25.25,-91.75,32.5,4,0.02639517345399689,-1.7857142857142858,1324.0,2.3846153846153846,1311.0,6.6,1309.5,0.02639517345399689 5896,2023-05-15,1318.0,1330.5,1318.0,1329.0,192656.0,-0.006033182503770718,-1.2727272727272727,-100.0,65.48913043478262,60.32373767731758,-19.623574692277543,-39.911773498887214,-38.36924976955015,-111.47850019764041,8.188293023394074,12.5,20.81203858278991,35.02500000000009,-23.191903857431043,93.24190385743123,5.916548071284524,64.13345192871566,-52.71317379630909,67.10526315789474,-1.1986812184370592,29.108451928715514,5,-18.5,-49.0,-17.25,-83.75,40.0,0,0.029210925644916452,2.5714285714285716,1326.0,-1.7857142857142858,1324.0,2.3846153846153846,1311.0,0.029210925644916452 5897,2023-05-16,1319.0,1327.0,1312.0,1318.0,216025.0,0.0007587253414265138,-1.3076923076923077,-0.09090909090909091,76.89873417721519,62.19612132768848,-16.56518656793446,-40.42471018621518,-39.42336726954204,-109.74837058170397,8.557346404204951,15.0,25.09852761292609,34.40000000000009,-26.004426467359508,94.80442646735969,4.197786766320405,64.60221323367978,-45.88759294075203,55.769230769230774,-18.9913509166673,30.20221323367975,5,-19.0,-50.0,-18.25,-84.75,56.5,1,0.02653525398028811,-1.2727272727272727,1318.0,2.5714285714285716,1326.0,-1.7857142857142858,1324.0,0.02653525398028811 5898,2023-05-17,1316.5,1321.0,1306.5,1316.0,192604.0,-0.0018953752843062777,2.0526315789473686,0.5,86.78571428571429,65.56750080731538,-8.272514595265875,-37.77431205535254,-36.910937010276484,-104.71263446211901,9.001981230662706,14.5,26.95501552464384,30.575000000000045,-31.46851189632639,92.61851189632648,-0.44675594816317243,61.59675594816326,-36.50108178786172,41.66666666666667,-39.8096495536072,31.021755948163204,5,-16.5,-47.5,-21.125,-82.25,89.0,2,0.026965438663121954,-1.3076923076923077,1319.0,-1.2727272727272727,1318.0,2.5714285714285716,1326.0,0.026965438663121954 5899,2023-05-22,1352.5,1360.0,1331.5,1333.5,392129.0,0.027345233573870198,-1.4782608695652173,38.0,85.2589641434263,68.76924138224362,-38.70115868398557,-71.36901518195305,-72.97961509773836,-137.67037527657203,9.37100423912101,43.5,28.17125882990922,62.72499999999991,-5.811179458337392,131.2611794583372,28.45691027083126,96.99308972916856,-66.4409519733183,85.98130841121495,3.6974015352814433,34.26808972916863,5,-27.75,-68.75,-57.125,-118.25,57.5,0,0.0025878003696857554,2.0526315789473686,1316.5,-1.3076923076923077,1319.0,-1.2727272727272727,1318.0,0.0025878003696857554 5900,2023-05-23,1333.5,1351.5,1323.0,1344.5,232043.0,-0.014048059149722736,1.28,-0.5789473684210527,72.82608695652175,70.67846830858798,-14.570820905850042,-49.80312905732194,-54.23825291750313,-115.95520535320566,9.478194502507955,29.5,29.934576930483445,40.47499999999991,-29.951875103547764,110.90187510354758,5.2615624482261865,75.68843755177363,-37.08921869705364,50.467289719626166,-30.870793261481765,35.2134375517738,5,-7.25,-49.75,-40.875,-95.75,99.5,1,0.022122234720659995,-1.4782608695652173,1352.5,2.0526315789473686,1316.5,-1.3076923076923077,1319.0,0.022122234720659995 5901,2023-05-24,1299.0,1325.5,1292.0,1325.0,314914.0,-0.025871766029246346,1.4814814814814814,2.3636363636363638,55.27950310559007,70.69036712108648,20.694522452712135,-13.017067948830572,-19.693882038888432,-79.00888919779527,9.033761854803494,41.5,30.943372881439018,4.099999999999909,-64.77257494065384,72.97257494065366,-30.33628747032708,38.5362874703269,61.0,10.294117647058822,-67.21760262571995,34.436287470326874,5,27.0,-15.25,-6.375,-58.5,131.5,2,0.045804464973056236,1.28,1333.5,-1.4782608695652173,1352.5,2.0526315789473686,1316.5,0.045804464973056236 5902,2023-05-25,1313.0,1320.0,1300.0,1308.0,239732.0,0.010777521170130866,1.105263157894737,-0.19230769230769232,61.67664670658683,70.86399896471168,8.094423522893294,-24.160325649274228,-33.11517901306888,-90.62398330217457,8.62791111350025,21.0,32.48612731187268,15.5,-51.89436178204096,82.89436178204096,-18.19718089102048,49.19718089102048,45.6400000000001,30.88235294117647,-44.502464280143606,33.69718089102045,5,13.0,-29.25,-20.375,-71.75,134.5,3,0.03427265803503432,1.4814814814814814,1299.0,1.28,1333.5,-1.4782608695652173,1352.5,0.03427265803503432 5903,2023-05-26,1336.0,1341.5,1316.0,1316.0,225048.0,0.017517136329017413,-1.55,4.0,63.005780346820806,70.61027942565319,-12.277501473278562,-41.24140173464093,-55.950397678623176,-111.20087510832036,7.653132046465008,28.5,33.72395244529321,33.40000000000009,-29.01507914976787,95.81507914976805,2.1924604251159963,64.60753957488419,21.307200000000194,64.70588235294117,-8.015457511347208,31.20753957488403,5,-10.0,-52.25,-46.25,-94.75,94.5,4,0.02956586826347296,1.105263157894737,1313.0,1.4814814814814814,1299.0,1.28,1333.5,0.02956586826347296 5904,2023-05-30,1343.5,1358.5,1331.0,1336.0,313809.0,0.0056137724550897605,-2.142857142857143,0.375,64.54293628808864,70.19594404941627,-18.685518741486476,-40.583502093301604,-62.21181166123279,-115.9620641021861,6.390711258222949,27.5,35.337196269966626,34.40000000000009,-14.575396615983664,83.37539661598385,9.912301692008214,58.88769830799197,-51.5,77.44360902255639,6.3563471149392115,24.487698307991934,5,-17.5,-59.75,-66.25,-95.25,68.5,1,0.04614812058057316,-1.55,1336.0,1.105263157894737,1313.0,1.4814814814814814,1299.0,0.04614812058057316 5905,2023-05-31,1342.5,1353.0,1323.0,1330.5,1930974.0,-0.0007443245254931119,-1.2222222222222223,1.6,60.48632218844985,69.6400764664904,-16.873259883686842,-35.205968915601034,-58.84710049272735,-112.67229398431141,6.031708166901064,30.0,36.00531463096877,29.47499999999991,-16.7890874705472,75.73908747054702,6.342956264726354,52.607043735273464,-49.17000000000007,75.93984962406014,6.559183280177734,23.13204373527355,5,-16.5,-58.75,-67.125,-87.75,67.0,2,0.05027932960893855,-2.142857142857143,1343.5,-1.55,1336.0,1.105263157894737,1313.0,0.05027932960893855 5906,2023-06-01,1347.5,1352.5,1332.0,1342.5,338949.0,0.003724394785847407,1.7333333333333334,0.4166666666666667,61.30952380952381,67.90794198119136,-19.2756629404023,-35.986597067181265,-62.245957535359366,-115.1625478502906,5.9090689734148105,20.5,34.669576693531326,30.625,-13.50504108682162,74.75504108682162,8.55997945658919,52.69002054341081,-52.86660000000006,81.19658119658119,13.841602440891464,22.065020543410867,6,-21.5,-63.75,-72.125,-57.5,73.0,3,0.06345083487940628,-1.2222222222222223,1342.5,-2.142857142857143,1343.5,-1.55,1336.0,0.06345083487940628 5907,2023-06-02,1363.5,1370.5,1345.5,1355.5,338883.0,0.011873840445268957,1.2727272727272727,1.6,64.3835616438356,65.41881390987152,-31.625245240958748,-48.03029765638985,-76.02290706707413,-128.47839803784427,6.091094446725966,25.0,33.03427964961952,42.549999999999955,-3.0476684538791687,88.14766845387908,19.751165773060393,65.34883422693952,-67.58926800000017,87.1559633027523,21.755504611785042,22.798834226939515,6,-32.25,-74.5,-88.125,-73.5,72.5,4,0.04913824715804904,1.7333333333333334,1347.5,-1.2222222222222223,1342.5,-2.142857142857143,1343.5,0.04913824715804904 5908,2023-06-06,1360.5,1384.5,1322.5,1380.0,403449.0,-0.002200220022002153,3.3508771929824563,-2.4375,60.57971014492753,62.67667457670499,-24.28087193614192,-40.28299635249323,-71.28857015300309,-122.09785566494907,5.785551904551407,62.0,32.47279724324062,35.22499999999991,-7.96792705267012,78.41792705266994,13.62853647366478,56.82146352633504,-61.605697280000186,61.29032258064516,-1.0367342202684213,21.596463526335064,6,-22.25,-64.5,-85.125,-70.5,97.0,1,0.0639470782800442,1.2727272727272727,1363.5,1.7333333333333334,1347.5,-1.2222222222222223,1342.5,0.0639470782800442 5909,2023-06-07,1356.5,1363.5,1341.5,1360.5,341772.0,-0.0029400955531054818,3.4,0.20512820512820512,58.73925501432665,61.11147102757219,-21.963498804074106,-32.80629429905275,-65.12974338344566,-114.65835171690105,5.691485200838666,22.0,30.104920974808692,27.950000000000045,-14.22120494276487,70.12120494276496,6.864397528617474,49.03560247138262,-52.46935544320013,54.83870967741935,-3.9414798530525275,21.085602471382465,6,-18.25,-60.5,-80.75,-66.5,106.5,2,0.0545521562845559,3.3508771929824563,1360.5,1.2727272727272727,1363.5,1.7333333333333334,1347.5,0.0545521562845559 5910,2023-06-08,1360.0,1377.5,1345.5,1348.0,277246.0,0.002580169553999312,-2.764705882352941,-3.0,62.35294117647059,61.89740859100336,-23.813395131731113,-32.540298915219864,-66.70811518770051,-115.24637784456036,5.477814070716629,32.0,26.960185943235047,28.0,-12.49301434241761,68.49301434241761,7.753492828791195,48.246507171208805,-51.141194116608176,60.483870967741936,2.642868875952111,20.24650717120878,6,-17.75,-59.5,-90.0,-72.75,115.0,3,0.038235294117647145,3.4,1356.5,3.3508771929824563,1360.5,1.2727272727272727,1363.5,0.038235294117647145 5911,2023-06-09,1338.5,1361.5,1334.5,1361.5,278651.0,-0.01580882352941182,1.3478260869565217,-1.9166666666666667,55.11811023622048,61.16868231651821,4.334764690111115,-9.104973929639073,-43.80295931020191,-90.68237168427731,5.710617973513192,27.0,21.369769618604323,4.974999999999909,-33.98040635418215,43.93040635418197,-14.502703177091234,24.452703177091053,-25.102722469611763,25.806451612903224,-30.96247574118305,19.477703177091083,6,11.75,-18.75,-68.5,-51.25,131.0,4,0.05304445274561065,-2.764705882352941,1360.0,3.4,1356.5,3.3508771929824563,1360.5,0.05304445274561065 5912,2023-06-12,1309.5,1346.5,1309.5,1345.0,426504.0,-0.021666044079193147,-1.0845070422535212,1.5434782608695652,48.38709677419355,59.54438414178185,36.639068167354935,20.97017800059939,-14.47952480253889,-58.875646328971925,5.907269279701426,37.0,17.82799710750328,-24.02500000000009,-62.98040635418215,14.930406354181969,-43.502703177091234,-4.547296822908947,75.0,0.0,-56.25528198781515,19.477703177091083,6,37.5,17.0,-39.5,-22.25,177.0,0,0.08476517754868262,1.3478260869565217,1338.5,-2.764705882352941,1360.0,3.4,1356.5,0.08476517754868262 5913,2023-06-13,1333.0,1340.0,1321.0,1321.0,357958.0,0.017945780832378855,-2.1666666666666665,-0.3380281690140845,45.23227383863081,57.39875498073098,14.157587486060947,-0.8402074757195805,-37.73096685488895,-79.56344667716417,6.239195502328954,30.5,20.373255533291513,-1.625,-39.117279907209195,35.867279907209195,-20.371139953604597,17.121139953604597,50.0,34.55882352941176,-17.19538532153984,18.746139953604555,6,14.0,-6.5,-63.5,-45.75,144.0,1,0.0772693173293324,-1.0845070422535212,1309.5,1.3478260869565217,1338.5,-2.764705882352941,1360.0,0.0772693173293324 5914,2023-06-14,1355.0,1359.5,1332.0,1332.0,323060.0,0.01650412603150797,-1.391304347826087,1.9166666666666667,55.18072289156627,56.80924394774391,-6.749353872846314,-21.501056728307276,-58.59300279724948,-98.21155652297716,6.329808734053956,27.5,21.35983102198361,18.825000000000045,-19.374304209817865,57.024304209817956,-0.2746521049089097,37.924652104909,26.529999999999973,66.91176470588235,14.375350789990925,19.09965210490895,6,-8.0,-28.0,-86.625,-67.75,134.0,2,0.07564575645756455,-2.1666666666666665,1333.0,-1.0845070422535212,1309.5,1.3478260869565217,1338.5,0.07564575645756455 5915,2023-06-15,1361.0,1367.5,1342.5,1355.5,294639.0,0.0044280442804427445,1.7027027027027026,0.2391304347826087,67.31843575418995,57.4769008304846,-11.006620358889904,-26.08172420275355,-63.813186757050744,-101.48531858005344,6.51226824073813,25.0,20.574321363836134,23.075000000000045,-16.34884397408723,62.49884397408732,3.363078012956521,42.78692198704357,19.08940000000007,88.79310344827587,29.6363256591166,19.711921987043606,6,-14.0,-34.0,-91.5,-73.75,113.0,3,0.07494489346069066,-1.391304347826087,1355.0,-2.1666666666666665,1333.0,-1.0845070422535212,1309.5,0.07494489346069066 5916,2023-06-16,1356.5,1370.5,1335.0,1361.0,623422.0,-0.0033063923585598953,2.021276595744681,-0.8181818181818182,62.83185840707964,57.304489359733935,-5.6945571147512055,-19.551951211830783,-58.537345071457594,-94.42522567313995,6.580521534016914,35.5,18.682290596675557,16.65000000000009,-22.435735720990124,55.735735720990306,-2.8928678604950164,36.1928678604952,22.177611999999954,77.04918032786885,13.724503801184511,19.542867860495054,6,-9.5,-19.5,-87.0,-69.25,108.0,4,0.0873571691854036,1.7027027027027026,1361.0,-1.391304347826087,1355.0,-2.1666666666666665,1333.0,0.0873571691854036 5917,2023-06-19,1354.0,1364.0,1347.5,1355.0,262849.0,-0.0018429782528566196,-1.3571428571428572,0.2222222222222222,56.04026845637584,56.80010694989486,-5.234288990701543,-15.067936040193672,-56.644669076122454,-89.90454620636274,6.867104783083048,16.5,17.922313096782773,12.400000000000091,-25.880955826054787,50.68095582605497,-6.7404779130272345,31.540477913027416,23.294059759999982,66.66666666666666,3.3714319984452032,19.140477913027418,6,-10.5,-15.75,-80.0,-66.75,68.5,0,0.08530280649926136,2.021276595744681,1356.5,1.7027027027027026,1361.0,-1.391304347826087,1355.0,0.08530280649926136 5918,2023-06-20,1352.0,1363.5,1342.0,1349.5,280425.0,-0.001477104874446078,-1.457142857142857,-2.5,52.961672473867594,56.1581533342883,-5.103499540893381,-10.82711225526623,-56.25489259384494,-85.14847703810392,7.241120290432851,21.5,16.521990896779926,8.625,-28.012448486322683,45.26244848632268,-9.693724243161341,26.94372424316134,23.938178564799955,51.94805194805194,-9.162697699726934,18.318724243161398,6,-8.5,-13.75,-78.0,-64.75,28.0,1,0.09948224852071008,-1.3571428571428572,1354.0,2.021276595744681,1356.5,1.7027027027027026,1361.0,0.09948224852071008 5919,2023-06-21,1356.0,1356.0,1335.0,1335.5,433821.0,0.002958579881656709,1.048780487804878,8.2,54.6075085324232,55.297549707171925,-10.26092961864083,-15.337835445215205,-60.54619927833619,-86.50882296802934,6.486124979026424,21.0,12.995694860588173,12.450000000000045,-24.403765072364195,49.303765072364286,-5.9768825361820745,30.876882536182165,18.60941499350406,59.154929577464785,-0.07673234066979973,18.426882536182095,6,-16.0,-17.75,-79.375,-68.75,52.5,2,0.0892330383480826,-1.457142857142857,1352.0,-1.3571428571428572,1354.0,2.021276595744681,1356.5,0.0892330383480826 5920,2023-06-22,1363.0,1366.0,1336.0,1349.0,247112.0,0.005162241887905594,2.0,0.6829268292682927,55.218855218855225,55.308743594131336,-18.763846256584884,-21.09605833776277,-65.73118243478893,-90.81763309869757,6.013641077393291,30.0,10.671210292770184,17.97499999999991,-19.540575712784403,55.49057571278422,-0.7827878563923605,36.73278785639218,10.307226693633993,78.87323943661971,21.49384533803783,18.757787856392167,6,-23.0,-24.75,-75.875,-75.75,-14.5,3,0.09244314013206156,1.048780487804878,1356.0,-1.457142857142857,1352.0,-1.3571428571428572,1354.0,0.09244314013206156 5921,2023-06-23,1358.5,1361.5,1344.0,1352.0,189907.0,-0.0033015407190022383,1.8,0.4642857142857143,48.17518248175182,55.28519756163781,-12.43630860895314,-12.55353948610491,-59.721175558797086,-83.53746970078305,6.2731786381393455,19.0,8.783075775216275,10.5,-20.522911736982905,41.522911736982905,-5.011455868491339,26.01145586849134,13.531082159761354,75.80645161290323,21.27679881493421,15.511455868491426,6,-12.75,-20.25,-74.25,-71.25,-1.5,4,0.08502024291497978,2.0,1363.0,1.048780487804878,1356.0,-1.457142857142857,1352.0,0.08502024291497978 5922,2023-06-26,1358.0,1363.5,1344.5,1362.0,248543.0,-0.0003680529996319404,4.428571428571429,-0.6153846153846154,49.07063197026022,55.71168179848552,-4.8423094081651925,-8.969254275612911,-56.71870802281819,-79.78490884633334,6.574137787584323,19.0,5.760820165592122,7.75,-18.787956927838422,34.28795692783842,-5.518978463919211,21.01897846391921,12.780460516566109,74.19354838709677,19.671453032304207,13.268978463919208,6,-6.75,-19.75,-73.75,-70.75,-5.0,0,0.07842415316642115,1.8,1358.5,2.0,1363.0,1.048780487804878,1356.0,0.07842415316642115 5923,2023-06-27,1375.5,1375.5,1359.5,1363.0,225641.0,0.012886597938144284,1.56,-3.125,56.41891891891891,55.84925913485804,-17.522357203542242,-24.62059451721143,-71.3323418139114,-94.2248922542185,6.656506148280189,17.5,6.141714520273808,23.27500000000009,-4.641180933355145,51.19118093335533,9.316909533322587,37.233090466677595,-66.0,100.0,43.63765449126182,13.958090466677605,6,-20.25,-37.25,-91.0,-88.25,-45.0,1,0.034169392948018906,4.428571428571429,1358.0,1.8,1358.5,2.0,1363.0,0.034169392948018906 5924,2023-06-28,1405.5,1409.0,1375.0,1377.5,255621.0,0.021810250817884347,-1.0606060606060606,2.24,63.03724928366763,55.37357174924444,-44.26001613615517,-52.425431435115115,-97.81219691765864,-121.03121340206235,6.644867469771475,34.0,11.448026122181773,50.174999999999955,13.838451775777685,86.51154822422222,32.00672588788893,68.34327411211098,-94.68000000000006,95.2054794520548,37.73837316473229,18.16827411211111,6,-33.5,-55.0,-121.0,-118.25,-72.0,2,-0.018143009605122717,1.56,1375.5,4.428571428571429,1358.0,1.8,1358.5,-0.018143009605122717 5925,2023-06-29,1410.0,1419.5,1398.5,1405.5,256007.0,0.0032017075773747017,-1.2702702702702702,0.16071428571428573,72.6984126984127,56.46985555939257,-45.90590946217662,-54.398242292017585,-99.7793921439852,-122.27096083659399,7.0125756507971895,21.0,16.446071180170975,51.299999999999955,8.09010834483297,94.50989165516694,29.695054172416576,72.90494582758333,-95.25279999999998,87.41721854304636,24.873480757657518,21.604945827583457,6,-32.75,-54.25,-105.75,-122.75,-78.0,3,-0.0010638297872340718,-1.0606060606060606,1405.5,1.56,1375.5,4.428571428571429,1358.0,-0.0010638297872340718 5926,2023-06-30,1433.0,1445.0,1408.5,1419.5,367866.0,0.01631205673758873,-1.056338028169014,3.0,90.75907590759076,60.327500831749774,-63.601588493319696,-74.48315990219407,-119.92710441312829,-141.84386566519515,7.62504269885365,36.5,18.21633174351905,70.02500000000009,15.932997477896151,124.11700252210403,42.97899873894812,97.07100126105206,-111.96763199999987,88.05970149253731,16.877373580141537,27.046001261052016,6,-43.0,-64.5,-128.0,-145.75,-90.0,4,-0.05896720167480807,-1.2702702702702702,1410.0,-1.0606060606060606,1405.5,1.56,1375.5,-0.05896720167480807 5927,2023-07-03,1430.5,1442.0,1425.0,1435.0,200969.0,-0.0017445917655268817,-1.1935483870967742,-0.3333333333333333,87.35632183908046,64.14912853899565,-54.88011099203982,-70.31121659897804,-115.20593628903953,-136.29569404284211,7.7483685108707085,17.0,17.202865938065315,64.17499999999995,2.2189247275366597,126.13107527246325,33.19696236376831,95.1530376362316,-99.55022143999986,83.04093567251462,6.927482951807207,30.978037636231633,7,-40.5,-58.0,-125.625,-143.25,-100.5,0,-0.05138063614120936,-1.056338028169014,1433.0,-1.2702702702702702,1410.0,-1.0606060606060606,1405.5,-0.05138063614120936 5928,2023-07-04,1447.5,1450.5,1434.0,1435.0,211744.0,0.011883956658510941,-1.2758620689655173,-2.7777777777777777,86.85258964143426,67.73191532888576,-63.596694419659116,-84.80732120975154,-129.85426372845336,-151.69847033299266,8.762201785234605,20.0,18.33198099866331,76.82500000000005,5.1383463202616895,148.5116536797384,40.98167316013087,112.66832683986922,-107.42620372479996,96.02649006622516,17.974580306629093,35.84332683986923,7,-54.25,-67.5,-142.625,-160.25,-109.5,1,-0.06528497409326428,-1.1935483870967742,1430.5,-1.056338028169014,1433.0,-1.2702702702702702,1410.0,-0.06528497409326428 5929,2023-07-05,1430.5,1455.0,1425.5,1446.0,293864.0,-0.011744386873920543,-1.3137254901960784,-1.24,75.45787545787546,69.98069535544357,-39.020996432281436,-65.32860563398481,-110.18419640336515,-133.4952448633353,9.68257874513184,29.5,21.19455304640769,56.125,-19.98356165967175,132.23356165967175,18.07071917016401,94.17928082983599,-79.38358335231987,56.63716814159292,-19.227558000008926,38.05428082983591,7,-31.0,-48.25,-125.625,-143.25,-92.5,2,-0.06990562740300599,-1.2758620689655173,1447.5,-1.1935483870967742,1430.5,-1.056338028169014,1433.0,-0.06990562740300599 5930,2023-07-06,1412.0,1439.0,1410.0,1439.0,283205.0,-0.012932541069556103,1.1481481481481481,1.7419354838709677,68.43853820598007,72.23217932480227,-14.348266460521245,-45.04250344858883,-88.94838424275667,-113.72770912133456,9.971571304969238,29.0,24.7776507940348,35.02500000000009,-42.554483858806634,112.60448385880682,-3.7647419294032716,73.81474192940345,-48.417553350041544,7.526881720430108,-65.3712422078362,38.78974192940331,7,-12.25,-29.75,-107.125,-124.75,-86.5,3,-0.05559490084985841,-1.3137254901960784,1430.5,-1.2758620689655173,1447.5,-1.1935483870967742,1430.5,-0.05559490084985841 5931,2023-07-07,1409.5,1421.5,1397.0,1421.5,250476.0,-0.001770538243626052,3.0833333333333335,0.4444444444444444,68.43853820598007,74.38416890654892,-4.305944181391169,-38.9474906246171,-83.45955033263408,-109.85007244311737,10.471257296576187,24.5,28.12531868791666,28.97499999999991,-47.683830644609316,105.63383064460913,-9.354415322304703,67.30441532230452,-34.947446948036486,21.551724137931032,-49.98100913911982,38.32941532230462,7,-2.25,-27.25,-104.625,-122.25,-86.0,4,-0.054984036892515076,1.1481481481481481,1412.0,-1.3137254901960784,1430.5,-1.2758620689655173,1447.5,-0.054984036892515076 5932,2023-07-10,1420.5,1431.5,1397.0,1409.5,155133.0,0.007804185881518322,1.0909090909090908,-0.9166666666666666,71.47335423197492,76.05688394133293,-6.155273311607743,-43.432053876169675,-91.26515322029582,-119.6978610876015,11.244468260597802,34.5,31.51811599632788,34.424999999999955,-36.436076094514874,105.28607609451478,-1.0055380472574598,69.85553804725737,-36.29375331427218,40.51724137931034,-32.10926842745838,35.43053804725746,7,-5.5,-38.25,-115.625,-133.25,-112.5,0,-0.05455825413586768,3.0833333333333335,1409.5,1.1481481481481481,1412.0,-1.3137254901960784,1430.5,-0.05455825413586768 5933,2023-07-11,1436.0,1443.5,1430.0,1430.5,209117.0,0.010911650827173602,-3.1538461538461537,0.5,73.39181286549707,77.20739100598064,-13.601150845981238,-53.56627381654971,-102.45435933553244,-134.1593770187419,12.181888539360742,23.0,37.42043301397166,44.77500000000009,-24.804545542524693,114.35454554252487,9.985227228737813,79.56477277126237,-43.29850291655953,67.24137931034483,-6.796347469394732,34.78977277126237,7,-10.0,-53.75,-125.875,-147.0,-122.0,1,-0.07381615598885793,1.0909090909090908,1420.5,3.0833333333333335,1409.5,1.1481481481481481,1412.0,-0.07381615598885793 5934,2023-07-12,1457.5,1460.5,1420.0,1440.5,228474.0,0.014972144846796764,2.5217391304347827,3.090909090909091,75.47169811320754,77.51553382984673,-30.116295306574102,-70.61391453366787,-118.64397695824209,-154.3496078392261,13.364840372701945,40.5,44.422795607436456,61.15000000000009,-12.1928143792029,134.49281437920308,24.478592810398595,97.82140718960159,-60.5,95.2755905511811,20.946942320041984,36.67140718960152,7,-28.75,-72.5,-140.375,-161.5,-141.0,2,-0.0819897084048028,-3.1538461538461537,1436.0,1.0909090909090908,1420.5,3.0833333333333335,1409.5,-0.0819897084048028 5935,2023-07-13,1463.0,1471.5,1444.0,1455.0,173052.0,0.0037735849056603765,1.2,0.47058823529411764,78.01608579088472,76.09964603910161,-30.516788485623692,-71.75967853983957,-120.28821053502588,-158.57439513623694,14.459344310160233,27.5,49.61445059820744,61.549999999999955,-15.532935513497932,138.63293551349784,23.00853224325101,100.0914677567489,-57.1099999999999,88.59060402684564,13.852019326371064,38.54146775674898,7,-28.75,-72.5,-145.875,-167.0,-155.5,3,-0.0854408749145591,2.5217391304347827,1457.5,-3.1538461538461537,1436.0,1.0909090909090908,1420.5,-0.0854408749145591 5936,2023-07-14,1475.0,1481.5,1448.5,1454.0,189450.0,0.008202323991797655,-1.0625,2.625,79.54545454545455,75.2317718953654,-40.1553175639458,-78.44888219741961,-128.42305199950874,-169.18452250998916,15.961578694014733,33.0,51.699172072518195,67.625,-13.043832434376554,148.29383243437655,27.29058378281161,107.95941621718839,-58.61239999999998,92.3076923076923,16.777250448715662,40.334416217188284,7,-35.75,-79.5,-153.625,-179.0,-168.0,4,-0.10135593220338979,1.2,1463.0,2.5217391304347827,1457.5,-3.1538461538461537,1436.0,-0.10135593220338979 5937,2023-07-17,1469.5,1477.0,1455.0,1465.0,132621.0,-0.003728813559322086,1.2564102564102564,0.21428571428571427,75.26881720430107,73.94468606901727,-31.895545637068153,-67.3029018847119,-119.41284884113611,-162.32050542837897,17.544995690636867,22.0,52.01498223998101,56.34999999999991,-24.765966369203852,137.46596636920367,15.792016815398028,96.90798318460179,-41.39216800000008,80.48780487804879,7.719953057718811,40.55798318460194,7,-30.25,-74.0,-134.5,-173.5,-161.0,0,-0.09935352160598843,-1.0625,1475.0,1.2,1463.0,2.5217391304347827,1457.5,-0.09935352160598843 5938,2023-07-18,1486.5,1488.5,1471.0,1471.0,143246.0,0.011568560734943834,-1.2580645161290323,3.4444444444444446,73.41040462427745,73.71718930972858,-47.80927205201556,-77.69322255371617,-132.37482804361775,-177.9395892976188,19.51495155567989,19.0,47.924372291750615,66.625,-15.441003603065155,148.69100360306516,25.59199819846731,107.65800180153269,-48.78157776000012,97.08029197080292,26.02908383420767,41.03300180153262,7,-43.75,-81.75,-149.75,-190.5,-179.5,1,-0.1200807265388496,1.2564102564102564,1469.5,-1.0625,1475.0,1.2,1463.0,-0.1200807265388496 5939,2023-07-19,1477.0,1492.5,1477.0,1491.5,216522.0,-0.006390850992263664,-1.1379310344827587,-0.9354838709677419,68.82022471910112,73.75959892229761,-34.66498011265776,-61.833658172502965,-119.411987493389,-167.17174803936086,21.539451630456615,15.5,45.42213108631131,51.075000000000045,-28.97976743757158,131.12976743757167,11.047616281214232,91.10238371878586,-29.125262208000095,68.04123711340206,-0.9009594003433392,40.02738371878577,7,-32.25,-64.75,-140.25,-181.0,-173.0,2,-0.11035883547731884,-1.2580645161290323,1486.5,1.2564102564102564,1469.5,-1.0625,1475.0,-0.11035883547731884 5940,2023-07-20,1489.0,1496.5,1467.5,1470.0,175714.0,0.008124576844956044,-1.4166666666666667,-1.3103448275862069,66.76646706586827,73.57381324006296,-38.659330549282004,-67.36383511178246,-127.73830962403281,-177.68553522751108,23.46260503174876,29.0,42.248950026807506,56.77500000000009,-22.25429170490179,135.80429170490197,17.26035414754915,96.28964585245103,-32.20020976640012,84.375,17.11363127373039,39.51464585245099,7,-42.25,-73.25,-152.0,-193.0,-185.0,3,-0.11584956346541297,-1.1379310344827587,1477.0,-1.2580645161290323,1486.5,1.2564102564102564,1469.5,-0.11584956346541297 5941,2023-07-21,1474.0,1489.0,1471.0,1485.5,225847.0,-0.010073875083948969,-1.0571428571428572,-0.6052631578947368,62.116991643454035,72.53421739689398,-15.139960708655735,-45.60541327575629,-109.71123444441014,-161.2475076348128,25.489688032541398,18.0,41.45765950418627,36.0,-36.99531347616653,108.99531347616653,-0.4976567380833785,72.49765673808338,-9.260167813120006,45.78313253012048,-18.677436396126993,36.49765673808331,7,-15.75,-58.25,-137.0,-178.0,-153.5,4,-0.11295793758480321,-1.4166666666666667,1489.0,-1.1379310344827587,1477.0,-1.2580645161290323,1486.5,-0.11295793758480321 5942,2023-07-24,1464.5,1480.0,1463.0,1474.0,253492.0,-0.006445047489823663,-1.72,0.8260869565217391,54.941860465116285,70.48422268574055,1.4056218291641471,-29.21550081351961,-97.28049524370113,-150.3900408103309,27.394170087880976,17.0,42.94086983566672,21.174999999999955,-42.14480234043117,84.49480234043108,-10.484901170215608,52.83490117021552,32.0,4.477611940298507,-53.67718779481405,31.65990117021559,7,-6.25,-48.75,-122.5,-168.5,-120.5,0,-0.10754523728234888,-1.0571428571428572,1474.0,-1.4166666666666667,1489.0,-1.1379310344827587,1477.0,-0.10754523728234888 5943,2023-07-25,1422.5,1438.0,1372.0,1389.5,868839.0,-0.028678729941959746,1.0625,-3.473684210526316,47.96954314720812,67.4284276895184,46.14153727063058,17.377092802024436,-52.825731100599114,-107.31092211177156,28.518765169377524,92.5,43.92215933114403,-23.174999999999955,-78.9331950550743,32.583195055074384,-51.054097527537124,4.704097527537215,73.32999999999993,40.562248995983936,-17.049860714565384,27.8790975275372,7,11.75,-6.75,-81.625,-126.5,-90.5,1,-0.08014059753954306,-1.72,1464.5,-1.0571428571428572,1474.0,-1.4166666666666667,1489.0,-0.08014059753954306 5944,2023-07-26,1380.0,1434.5,1366.0,1420.0,740773.0,-0.02987697715289983,-1.0147058823529411,-1.2121212121212122,42.76018099547512,63.511104934472876,85.48133832403983,60.99604367139182,-8.733301726024365,-63.88814767011354,28.66373936629411,68.5,42.405232487023795,-64.40000000000009,-124.98365247637912,-3.8163475236210616,-94.6918262381896,-34.108173761810576,110.8768,10.727969348659004,-51.02113870604453,30.291826238189458,7,51.25,35.75,-39.125,-84.0,-72.5,2,-0.05289855072463767,1.0625,1422.5,-1.72,1464.5,-1.0571428571428572,1474.0,-0.05289855072463767 5945,2023-07-27,1408.5,1416.5,1380.0,1380.0,433299.0,0.020652173913043415,-1.5614035087719298,-0.7125,49.797570850202426,60.20578452388932,54.12984559390361,34.12764780197972,-35.341343259555515,-91.33818037658489,28.52163132912151,36.5,39.68382361260001,-35.825000000000045,-96.59139912951991,24.941399129519823,-66.20819956475998,-5.441800435240111,74.88419199999998,34.552845528455286,-30.94746803757142,30.383199564759988,7,22.75,7.75,-69.375,-112.5,-94.5,3,-0.07419240326588572,-1.0147058823529411,1380.0,1.0625,1422.5,-1.72,1464.5,-0.07419240326588572 5946,2023-07-28,1348.5,1352.5,1300.0,1330.0,1098473.0,-0.04259850905218321,2.9622641509433962,0.6491228070175439,37.83783783783784,56.04678681650451,105.38067054313206,92.19965823955772,26.150321418642307,-30.578549234501224,28.327772364668036,108.5,32.714894297998626,-91.59999999999991,-165.92050081986417,-17.279499180135645,-128.76025040993204,-54.43974959006778,127.84114047999992,26.944444444444443,-39.99281233552573,37.16025040993208,7,49.75,49.75,-9.375,-52.5,-40.0,4,-0.03299962921764921,-1.5614035087719298,1408.5,-1.0147058823529411,1380.0,1.0625,1422.5,-0.03299962921764921 5947,2023-07-31,1357.0,1359.5,1337.0,1356.0,403624.0,0.006303299962921782,6.5,0.05405405405405406,36.332179930795846,51.926984072784336,88.55705660729609,82.12129178748046,19.239273812695274,-38.49330273817145,28.03662231161962,22.5,24.3418824248904,-79.42499999999995,-162.49774871434965,3.6477487143497456,-120.96137435717469,-37.88862564282522,105.23384924159996,41.30434782608695,-24.53715960463974,41.53637435717483,7,41.25,41.25,-15.0,-61.0,-68.5,0,-0.02689756816507005,2.9622641509433962,1348.5,-1.5614035087719298,1408.5,-1.0147058823529411,1380.0,-0.02689756816507005 5948,2023-08-01,1353.0,1354.0,1342.0,1354.0,268958.0,-0.0029476787030213725,23.0,-1.0,30.75506445672191,47.69752182140887,80.04633343291971,82.93047913919145,24.895101416284433,-33.877473062516856,27.524535745511912,15.0,13.4596034193587,-78.70000000000005,-169.5100388608264,12.110038860826307,-124.10501943041322,-33.29498056958687,96.25514130227202,39.405204460966544,-21.77483511647577,45.40501943041316,8,45.25,45.25,-8.25,-57.0,-50.0,1,-0.006651884700665134,6.5,1357.0,2.9622641509433962,1348.5,-1.5614035087719298,1408.5,-0.006651884700665134 5949,2023-08-02,1330.5,1347.5,1324.5,1331.0,321248.0,-0.016629711751662946,-2.68,0.5,27.036395147313684,43.28306938601392,88.93206324384664,102.82657665681063,47.66305147271805,-11.133718569918983,27.52115668348447,28.5,2.998172060089928,-96.20000000000005,-197.67408276843025,5.274082768430162,-146.93704138421504,-45.462958615785055,106.81472999809034,26.180257510729614,-30.2299537226051,50.73704138421505,8,64.0,67.75,16.25,-34.5,-37.0,2,0.0011273957158963732,23.0,1353.0,6.5,1357.0,2.9622641509433962,1348.5,0.0011273957158963732 5950,2023-08-03,1333.5,1333.5,1322.0,1325.0,246331.0,0.0022547914317925244,1.7058823529411764,-17.0,24.686940966010738,39.12417486629799,68.78858428495596,98.70465408607265,45.583906841852695,-13.85407743119913,28.26503604070346,11.5,-8.860580419080407,-89.27500000000009,-198.88938390058433,20.339383900584153,-144.08219195029233,-34.467808049707855,92.82955159824314,56.30252100840336,4.249972930034744,54.80719195029216,8,56.5,64.75,27.75,-25.25,-36.0,3,-0.019497562804649426,-2.68,1330.5,23.0,1353.0,6.5,1357.0,-0.019497562804649426 5951,2023-08-04,1332.0,1337.0,1316.5,1335.0,206093.0,-0.0011248593925758943,4.857142857142857,-0.35294117647058826,25.045372050816695,35.8023428202647,53.671771060991205,99.18617825522892,49.11852640074085,-11.729042475338701,29.65310350149598,20.5,-20.27449750009646,-86.90000000000009,-203.73213328716952,29.932133287169336,-145.31606664358492,-28.483933356415264,84.22318747038366,36.04651162790697,-11.896557786258242,58.41606664358476,8,37.0,66.25,34.5,-18.5,-34.5,4,-0.013513513513513487,1.7058823529411764,1333.5,-2.68,1330.5,23.0,1353.0,-0.013513513513513487 5952,2023-08-07,1343.0,1343.0,1324.5,1329.0,184012.0,0.008258258258258211,1.6428571428571428,-4.666666666666667,23.376623376623385,33.06979617908863,26.400862531120993,86.51820905642717,39.87158547307172,-21.850075367476165,30.72208199066945,18.5,-32.81039307715673,-72.02500000000009,-193.67526445559065,49.62526445559047,-132.85013222779526,-11.199867772204925,63.92533247275287,70.66666666666667,27.74368001790392,60.82513222779526,8,24.25,55.25,36.25,-16.75,-52.5,0,-0.025688756515264366,4.857142857142857,1332.0,1.7058823529411764,1333.5,-2.68,1330.5,-0.025688756515264366 5953,2023-08-08,1330.0,1340.5,1320.0,1339.0,254947.0,-0.00967982129560685,2.4166666666666665,-0.6428571428571429,23.07692307692308,30.882767521471738,27.826086662634907,96.09671035730844,53.76825550479725,-8.381072875270547,31.52973514349295,23.0,-45.0028903527741,-79.72499999999991,-206.64954244035698,47.19954244035716,-143.18727122017845,-16.262728779821373,68.37130587493266,43.54838709677419,3.6456049918380486,63.462271220178515,8,28.25,68.25,51.25,-3.75,-48.0,1,-0.03120300751879701,1.6428571428571428,1343.0,4.857142857142857,1332.0,1.7058823529411764,1333.5,-0.03120300751879701 5954,2023-08-09,1338.0,1354.0,1333.5,1342.0,283776.0,0.006015037593984918,-2.1538461538461537,0.4444444444444444,21.93308550185874,27.78671359387799,14.798025593619968,82.937277637644,46.53458922085838,-15.373791331373013,31.719454642559796,24.0,-55.8463140607314,-65.75,-194.4436386601476,62.9436386601476,-130.0968193300739,-1.403180669926087,52.50160140493813,57.333333333333336,22.103568629580387,64.34681933007384,8,-8.25,60.25,48.625,-9.0,-45.0,2,-0.02615844544095669,2.4166666666666665,1330.0,1.6428571428571428,1343.0,4.857142857142857,1332.0,-0.02615844544095669 5955,2023-08-10,1338.0,1360.0,1338.0,1339.0,346162.0,0.0,-43.0,0.25,23.22834645669292,26.163436773750778,4.186139973851823,77.04244045072369,47.348960999157725,-13.805417035374376,31.55484180199974,22.0,-62.961507955840716,-59.5,-188.21919662178198,69.21919662178198,-123.85959831089099,4.859598310890988,45.26147329254309,49.42528735632184,14.888905725653196,64.35959831089104,8,0.25,60.25,52.875,-6.75,-27.5,3,-0.03325859491778771,-2.1538461538461537,1338.0,2.4166666666666665,1330.0,1.6428571428571428,1343.0,-0.03325859491778771 5956,2023-08-11,1325.5,1339.0,1317.0,1330.5,195834.0,-0.00934230194319885,1.0,5.0,22.95719844357977,24.67732771961566,14.617696291635184,81.97068780712607,60.37368266176668,-0.22492019946162145,31.30680822539015,22.0,-66.28878811614186,-64.52500000000009,-191.6480133623545,62.59801336235432,-128.0865066811773,-0.9634933188228842,51.100555429139604,19.767441860465116,-17.804016020902832,63.56150668117719,8,12.75,72.75,65.5,5.75,-7.0,4,-0.021124104111655995,-43.0,1338.0,-2.1538461538461537,1338.0,2.4166666666666665,1330.0,-0.021124104111655995 5957,2023-08-14,1323.5,1331.0,1318.0,1322.5,189886.0,-0.0015088645794040234,-1.6,-0.2,27.188940092165893,24.281091679109434,12.701708094022479,76.38838310762821,62.37017603604704,3.0545055103330014,31.04537060609609,13.0,-74.31859902188262,-59.22499999999991,-183.87587032866486,65.42587032866504,-121.55043516433238,3.1004351643325663,46.972510994808545,15.11627906976744,-21.164891376988134,62.32543516433253,8,14.75,74.75,71.25,7.75,-32.0,0,-0.019644880997355507,1.0,1325.5,-43.0,1338.0,-2.1538461538461537,1338.0,-0.019644880997355507 5958,2023-08-15,1308.0,1330.0,1307.5,1325.0,223756.0,-0.011711371363808065,-1.5,-17.0,31.05263157894737,24.727340171513173,23.63237051930082,82.0359741114462,77.78319952037668,19.50929765358478,30.57180040020664,22.5,-74.3098492721158,-65.79999999999995,-184.5887997556074,52.98879975560749,-125.19439987780356,-6.405600122196347,56.83471011522397,0.9523809523809524,-36.96817841344424,59.394399877803686,8,25.75,90.25,90.625,23.25,4.0,1,-0.013379204892966401,-1.6,1323.5,1.0,1325.5,-43.0,1338.0,-0.013379204892966401 5959,2023-08-16,1314.0,1323.5,1303.5,1304.0,186460.0,0.004587155963302836,-2.6363636363636362,-0.5882352941176471,21.791044776119406,24.405573928191913,16.81386573192526,66.61361320526453,71.89310194597874,14.724229250300596,30.008216145165846,20.0,-74.53497814797538,-51.65000000000009,-162.74365418424804,59.44365418424786,-107.19682709212407,3.8968270921238854,45.64793330600605,18.58407079646018,-18.946113986116043,55.54682709212401,8,17.75,84.25,90.125,17.25,-6.5,2,-0.0243531202435312,-1.5,1308.0,-1.6,1323.5,1.0,1325.5,-0.0243531202435312 5960,2023-08-17,1316.5,1324.0,1303.5,1305.5,215595.0,0.0019025875190259445,-1.7333333333333334,1.1,35.45454545454547,25.562148750828445,13.017778062911702,53.25831092578437,69.42148781609467,13.306360963358884,29.919839671535204,20.5,-72.98858787049517,-40.52500000000009,-137.1373425699394,56.08734256993921,-88.83117128496974,7.78117128496956,38.37609864152546,36.61971830985916,-2.1565672614887106,48.30617128496964,8,15.25,81.75,90.375,17.5,-14.0,3,-0.017850360805165222,-2.6363636363636362,1314.0,-1.5,1308.0,-1.6,1323.5,-0.017850360805165222 5961,2023-08-18,1307.5,1320.0,1300.5,1313.0,207890.0,-0.006836308393467494,1.0,-0.5,27.601809954751133,26.03161392617597,20.313117655561427,51.800835600664186,79.0389934586683,23.195456217490346,29.851699725573983,19.5,-68.23682837010847,-41.200000000000045,-122.91800033625691,40.51800033625682,-82.05900016812848,-0.3409998318716134,42.98601075020338,22.950819672131146,-14.86515925485314,40.85900016812843,8,22.75,90.75,104.875,32.0,-13.5,4,0.002294455066921497,-1.7333333333333334,1316.5,-2.6363636363636362,1314.0,-1.5,1308.0,0.002294455066921497 5962,2023-08-21,1307.0,1318.0,1306.0,1308.0,166544.0,-0.0003824091778202865,-7.0,0.18181818181818182,28.504672897196258,26.634697239539662,16.952195022569185,42.05238062828744,81.09832039809544,24.207458697298534,30.22012091506834,12.0,-63.0404302374759,-33.825000000000045,-96.7512517388709,29.101251738870815,-65.28812586943559,-2.3618741305645017,39.44712989018717,22.033898305084744,-14.937416999911509,31.463125869435476,8,23.25,91.25,110.375,42.0,-16.0,0,0.008798775822494331,1.0,1307.5,-1.7333333333333334,1316.5,-2.6363636363636362,1314.0,0.008798775822494331 5963,2023-08-22,1308.5,1318.0,1307.0,1313.5,166237.0,0.0011476664116296664,-1.75,5.0,37.2093023255814,28.33205466439773,13.501525147028133,33.280175563888406,80.44963626631625,23.057742918282884,31.81234185786851,11.0,-57.8200861618343,-26.625,-77.99145946435965,24.74145946435965,-52.308229732179825,-0.9417702678201749,34.2313594989721,34.04255319148936,-4.116387621953969,25.683229732179804,8,21.75,89.75,108.875,59.75,-9.0,1,-0.012991975544516587,-7.0,1307.0,1.0,1307.5,-1.7333333333333334,1316.5,-0.012991975544516587 5964,2023-08-23,1307.0,1315.0,1296.5,1315.0,277609.0,-0.001146350783339689,3.625,1.6,34.319526627218934,29.564408016678396,11.333582468621444,30.599646963980376,82.09184002832717,25.214220267125256,33.428513001416775,18.5,-53.01682660472511,-24.47499999999991,-72.69322651684683,23.743226516847017,-48.584113258423486,-0.3658867415763325,32.312850739054284,38.18181818181819,2.2221674286820488,24.109113258423516,8,10.75,89.5,116.75,71.5,8.5,2,0.0038255547054322214,-1.75,1308.5,-7.0,1307.0,1.0,1307.5,0.0038255547054322214 5965,2023-08-24,1304.0,1325.5,1303.0,1317.0,218561.0,-0.002295332823259333,-2.0,1.625,33.72093023255813,30.76037821545377,10.061572052218253,26.74034970825278,85.00868793515701,28.636377367910427,34.92010988177247,22.5,-47.01772777371957,-22.25,-55.71561471764562,11.215614717645622,-38.98280735882281,-5.517192641177189,31.031565665148946,25.862068965517242,-9.669927658070204,16.732807358822864,8,9.75,92.5,124.5,76.5,15.0,3,0.0026840490797546135,3.625,1307.0,-1.75,1308.5,-7.0,1307.0,0.0026840490797546135 5966,2023-08-25,1304.0,1313.5,1297.0,1301.0,158332.0,0.0,-2.0,-0.23076923076923078,24.0,30.406051538546453,7.477401185262579,24.491265454786344,85.06889207090148,29.078787439683765,34.831516870524595,16.5,-41.273153817100365,-20.02500000000009,-53.177716805531645,13.127716805531463,-36.601358402765754,-3.4486415972344275,27.17840909863412,25.862068965517242,-5.00976288205387,16.57635840276577,8,9.25,88.75,127.25,79.0,-5.5,4,-0.0011503067484662788,-2.0,1304.0,3.625,1307.0,-1.75,1308.5,-0.0011503067484662788 5967,2023-08-28,1320.5,1324.0,1309.0,1317.0,156112.0,0.012653374233128734,1.8571428571428572,1.1666666666666667,43.94904458598727,31.838986317106443,-10.608497961534113,5.393077117372968,68.90266372984502,12.443031820244641,34.7793951007334,20.0,-35.99795543514392,-1.7000000000000455,-31.004930427783393,27.6049304277833,-16.35246521389172,12.952465213891628,7.210568188770594,82.75862068965517,51.280659212480394,14.65246521389172,8,-9.5,67.75,116.5,62.5,-24.5,0,-0.02006815600151457,-2.0,1304.0,-2.0,1304.0,3.625,1307.0,-0.02006815600151457 5968,2023-08-29,1344.0,1346.5,1323.0,1324.0,207663.0,0.017796289284361944,-1.1363636363636365,5.714285714285714,53.19148936170213,35.32792460439341,-31.81003604066882,-19.832578187108084,46.080864932729355,-11.536465125154791,34.3286477555395,26.0,-28.866224806145965,22.25,-5.286578543884843,49.78657854388484,8.481710728057578,36.01828927194242,-47.5,95.0,64.03343704026085,13.768289271942416,8,-22.5,23.25,93.0,49.0,-73.0,1,-0.039434523809523836,1.8571428571428572,1320.5,-2.0,1304.0,-2.0,1304.0,-0.039434523809523836 5969,2023-08-30,1332.0,1345.5,1329.0,1338.0,213547.0,-0.008928571428571397,-1.75,-0.3,47.16981132075472,36.629620811749994,-18.984662609166207,-8.131337996305092,58.50465644242422,0.5560600904188959,33.53369509811408,16.5,-24.131390719826868,10.174999999999955,-17.469881509838615,37.819881509838524,-3.6474407549192165,23.997440754919126,-34.5,70.70707070707071,40.33732036319891,13.822440754919272,8,-10.5,33.5,93.0,62.25,-37.5,2,-0.02439939939939939,-1.1363636363636365,1344.0,1.8571428571428572,1320.5,-2.0,1304.0,-0.02439939939939939 5970,2023-08-31,1307.5,1337.0,1254.5,1331.0,637034.0,-0.01839339339339341,3.647887323943662,3.9166666666666665,42.37288135593221,38.27085096743678,4.586779495429482,15.094855726590595,82.92682802676472,26.012988704977943,33.351381727772534,82.5,-20.328134090137382,-13.025000000000091,-40.80320993831697,14.753209938316786,-26.914104969158643,0.8641049691584612,39.0,57.608695652173914,24.828012170268302,13.889104969158469,8,-7.0,28.0,116.0,86.75,-3.5,3,0.006118546845124362,-1.75,1332.0,-1.1363636363636365,1344.0,1.8571428571428572,1320.5,0.006118546845124362 5971,2023-09-01,1314.0,1322.5,1302.5,1303.5,214735.0,0.004971319311663391,-2.2,-0.44680851063829785,46.12244897959184,40.22838164325851,-0.9993216342411415,7.565063025172776,76.5679961706171,20.37372509223337,33.058040945334724,20.0,-15.239592828797413,-5.625,-33.00127670675056,21.75127670675056,-19.31313835337528,8.06313835337528,31.5,64.67391304347827,28.433626719590208,13.688138353375237,9,-13.5,-6.75,109.75,80.25,-18.5,4,0.003805175038051667,3.647887323943662,1307.5,-1.75,1332.0,-1.1363636363636365,1344.0,0.003805175038051667 5972,2023-09-04,1308.5,1326.5,1304.0,1318.0,183801.0,-0.004185692541856967,-1.4324324324324325,-0.9047619047619048,50.222222222222214,41.67426163177416,5.292379764237921,10.907098944764584,82.16428337580646,27.19023207527789,32.93446998239338,22.5,-14.235443166768619,-9.400000000000091,-34.85501708397783,16.055017083977646,-22.127508541989073,3.327508541988891,35.180000000000064,58.69565217391305,17.248465273862394,12.727508541988884,9,-8.0,-1.25,89.75,85.75,10.5,0,-0.007642338555598038,-2.2,1314.0,3.647887323943662,1307.5,-1.75,1332.0,-0.007642338555598038 5973,2023-09-05,1288.5,1304.0,1277.0,1302.5,238650.0,-0.015284677111196077,2.176470588235294,1.4736842105263157,39.92094861660078,42.296641852816585,24.760905104014455,29.132235895071062,101.46599044796676,48.46767406780509,32.90767574021884,31.5,-11.91932068477945,-27.325000000000045,-55.27095347806562,0.6209534780655304,-41.29797673903295,-13.352023260967144,53.396400000000085,37.362637362637365,-6.688384639221972,13.972976739032823,9,12.0,18.75,109.75,105.75,2.5,1,0.005820721769499437,-1.4324324324324325,1308.5,-2.2,1314.0,3.647887323943662,1307.5,0.005820721769499437 5974,2023-09-06,1303.0,1303.5,1274.5,1286.5,192540.0,0.011253395421032097,2.3142857142857145,-1.1785714285714286,45.12635379061371,43.56391113704499,10.765994801010265,12.51745630099822,85.45465386652722,35.45417173743044,33.47344725751585,29.0,-9.339654955953847,-11.075000000000045,-37.517141405604434,15.367141405604343,-24.296070702802353,2.1460707028022625,37.14847200000008,58.78787878787879,13.226913335945518,13.221070702802214,9,-2.5,4.25,95.25,91.25,-13.0,2,-0.024558710667689998,2.176470588235294,1288.5,-1.4324324324324325,1308.5,-2.2,1314.0,-0.024558710667689998 5975,2023-09-07,1293.5,1306.0,1288.5,1296.5,190561.0,-0.007290867229470477,-1.6923076923076923,-0.18181818181818182,44.96402877697842,45.89324766782036,20.808134559551945,19.513141019174782,93.15669532378888,45.849651957517835,34.27640465130081,17.5,-8.520438893112669,-18.34999999999991,-43.78536700630707,7.085367006307251,-31.067683503153376,-5.6323164968464425,44.93550256000003,36.53846153846153,-11.39168001650463,12.717683503153545,9,7.0,13.75,102.875,100.75,-4.5,3,0.0007730962504832739,2.3142857142857145,1303.0,2.176470588235294,1288.5,-1.4324324324324325,1308.5,0.0007730962504832739 5976,2023-09-08,1297.5,1304.0,1283.0,1298.5,156965.0,0.0030923850019326515,2.5,0.3333333333333333,46.666666666666664,46.19520567678474,17.644672117953405,14.027071393361894,86.62667493496178,42.77748307452566,34.68297040601958,21.0,-7.180450790379837,-12.950000000000045,-38.30412350991537,12.40412350991528,-25.627061754957822,-0.27293824504226905,39.25679250880012,44.230769230769226,-6.686939864798589,12.677061754957718,9,3.0,9.75,96.625,96.75,-44.0,4,0.005009633911368105,-1.6923076923076923,1293.5,2.3142857142857145,1303.0,2.176470588235294,1288.5,0.005009633911368105 5977,2023-09-11,1297.5,1309.5,1289.0,1297.5,166390.0,0.0,-1.411764705882353,-0.0,46.09929078014184,45.40718361216693,15.688874240671112,12.626722650034026,84.1250858091721,43.38740716747702,35.01004005519538,20.5,-5.450614011329662,-11.650000000000091,-36.85254790812428,13.552547908124097,-24.2512739540623,0.9512739540621169,37.61165665862404,65.71428571428571,12.138929436986913,12.601273954062101,9,2.5,9.75,86.125,96.75,-78.0,0,-0.0015414258188825025,2.5,1297.5,-1.6923076923076923,1293.5,2.3142857142857145,1303.0,-0.0015414258188825025 5978,2023-09-12,1290.5,1301.0,1289.5,1297.5,160003.0,-0.005394990366088592,-1.5555555555555556,-100.0,44.36860068259385,45.095937985704616,15.982553645412509,19.23461322817684,87.94253406445864,50.9069336512448,35.12013236356454,11.5,-3.11336278363774,-17.77500000000009,-44.32480424168534,8.77480424168516,-31.049902120842717,-4.500097879157465,42.999423525451675,45.714285714285715,-9.403080930652017,13.274902120842668,9,5.25,16.75,92.25,103.75,-124.0,1,0.022084463386284447,-1.411764705882353,1297.5,2.5,1297.5,-1.6923076923076923,1293.5,0.022084463386284447 5979,2023-09-13,1282.0,1287.5,1267.0,1282.5,187741.0,-0.006586594343277796,2.9047619047619047,0.07142857142857142,42.76315789473684,45.139302045571796,18.60019160928755,26.576947283554773,93.64363891308176,60.11383104162542,35.321802633464806,23.5,-4.078249257507196,-24.674999999999955,-53.52903374168909,4.179033741689182,-39.10201687084441,-10.2479831291555,49.919435054942596,35.294117647058826,-22.552101529973356,14.427016870844545,9,14.75,25.25,96.25,116.25,-151.5,2,0.0070202808112325155,-1.5555555555555556,1290.5,-1.411764705882353,1297.5,2.5,1297.5,0.0070202808112325155 5980,2023-09-14,1293.0,1303.0,1283.5,1283.5,271316.0,0.00858034321372858,-3.1052631578947367,-19.0,46.625766871165645,45.195226255746654,5.953095656593405,14.467893173748735,80.51125910823976,50.00363949836128,35.27402428654233,21.0,-7.80408989365651,-12.5,-41.58245989755392,16.582459897553917,-27.041229948777072,2.0412299487770724,37.37104635384367,61.1764705882353,-0.6859707407432083,14.541229948777007,9,3.75,14.25,71.0,105.25,-177.5,3,-0.002320185614849146,2.9047619047619047,1282.0,-1.5555555555555556,1290.5,-1.411764705882353,1297.5,-0.002320185614849146 5981,2023-09-15,1310.5,1324.0,1300.5,1302.5,389790.0,0.013534416086620205,-2.9166666666666665,0.8421052631578947,46.95121951219512,44.831781510188094,-13.517052814561794,-2.9469207493496015,61.118860582839716,33.616013153627364,34.80636776065564,31.0,-9.821087329627517,4.849999999999909,-24.306745179843347,34.006745179843165,-9.728372589921719,19.428372589921537,18.353625426766712,76.31578947368422,16.390332449870698,14.578372589921624,9,-15.0,-10.0,57.75,87.75,-193.5,4,-0.016405951926745543,-3.1052631578947367,1293.0,2.9047619047619047,1282.0,-1.5555555555555556,1290.5,-0.016405951926745543 5982,2023-09-18,1318.5,1323.5,1304.0,1305.0,166291.0,0.006104540251812285,-1.5161290322580645,1.6875,41.41414141414141,44.99769182102594,-22.293811035207455,-10.583833842255672,50.925788466156064,26.794183030031036,34.313438495003865,19.5,-9.192838594646673,12.275000000000091,-17.442042779986878,41.99204277998706,-2.5835213899933933,27.133521389993575,8.866552918231264,90.35087719298247,33.421995998433886,14.858521389993529,9,-23.0,-18.0,49.75,79.75,-273.5,0,-0.04929844520288207,-2.9166666666666665,1310.5,-3.1052631578947367,1293.0,2.9047619047619047,1282.0,-0.04929844520288207 5983,2023-09-19,1291.5,1318.0,1288.0,1310.0,224620.0,-0.020477815699658675,-1.3529411764705883,-1.3703703703703705,37.61467889908257,44.16306127752248,5.784827645715723,15.892061756543399,74.87406981721074,55.258423252392504,33.94586301180535,30.5,-10.30251062119305,-13.875,-44.282538885303666,16.532538885303666,-29.078769442651947,1.3287694426519465,34.40922185986665,42.98245614035088,-11.699459577627096,15.203769442651856,9,4.0,9.0,76.75,106.75,-316.70001220703125,1,-0.05574912891986061,-1.5161290322580645,1318.5,-2.9166666666666665,1310.5,-3.1052631578947367,1293.0,-0.05574912891986061 5984,2023-09-20,1312.0,1318.0,1294.5,1294.5,147655.0,0.015873015873015817,-1.6857142857142857,-0.9459459459459459,51.410658307210035,44.87935344754821,-14.867770496363619,-4.441882122813695,50.80452782800921,36.68406177942279,33.2849052861216,26.5,-11.248715297560466,6.375,-24.170694847111236,36.920694847111236,-8.897847423555731,21.64784742355573,12.48103742266926,70.37037037037037,15.395305428809323,15.27284742355562,9,-16.5,-11.5,54.0,86.25,-353.5999755859376,2,-0.11089939024390238,-1.3529411764705883,1291.5,-1.5161290322580645,1318.5,-2.9166666666666665,1310.5,-0.11089939024390238 5985,2023-09-21,1307.5,1319.0,1291.5,1297.5,217430.0,-0.003429878048780477,-1.5,0.5714285714285714,47.936507936507944,45.02044692197502,-9.133513126558228,0.35181101986017893,51.43179065637628,42.29674147815308,33.224384303913,27.5,-9.15134620148865,1.7000000000000455,-28.846599431863524,32.246599431863615,-13.573299715931853,16.973299715931944,15.581416674215916,54.166666666666664,0.4011554243172739,15.273299715931836,9,-12.0,-7.0,57.5,90.75,-322.5,3,-0.13537284894837476,-1.6857142857142857,1312.0,-1.3529411764705883,1291.5,-1.5161290322580645,1318.5,-0.13537284894837476 5986,2023-09-22,1302.5,1310.0,1296.5,1305.0,219656.0,-0.003824091778202643,1.16,-0.25,48.089171974522294,45.24154483246175,-3.7433268457280064,5.516507088758317,52.034250543624694,48.28785609817169,32.99128738264031,13.5,-8.92456391600831,-3.224999999999909,-33.79756251863728,27.34756251863746,-18.511281259318594,12.061281259318775,19.20978834073162,40.845070422535215,-11.788842564994418,15.286281259318736,9,-7.0,-2.0,62.5,95.75,-287.0,4,-0.14357005758157393,-1.5,1307.5,-1.6857142857142857,1312.0,-1.3529411764705883,1291.5,-0.14357005758157393 5987,2023-09-25,1294.0,1309.5,1281.0,1306.0,249705.0,-0.00652591170825334,2.0,4.8,51.89003436426117,46.07725968598034,4.70250592780485,12.574079954371882,56.12458050341502,57.555983413921695,33.4914008067675,28.5,-8.138780978321847,-10.400000000000091,-40.570742188735494,19.770742188735312,-25.485371094367792,4.685371094367611,26.365592573916956,34.21052631578947,-19.514252134823373,15.085371094367735,9,1.5,6.5,70.25,104.25,-242.0,0,-0.13678516228748072,1.16,1302.5,-1.5,1307.5,-1.6857142857142857,1312.0,-0.13678516228748072 5988,2023-09-26,1291.0,1303.0,1287.0,1290.0,168834.0,-0.0023183925811437467,-3.5714285714285716,-0.08333333333333333,45.5223880597015,46.383840815420854,8.695292540828632,12.015929398811068,54.041087698721185,61.44220124602316,35.152605040806876,16.0,-7.97778493058081,-10.75,-35.006306830620815,13.506306830620815,-22.878153415310408,1.3781534153104076,28.048280722438676,26.31578947368421,-25.662760026042644,12.128153415310422,9,11.5,9.5,73.25,107.25,-233.5,1,-0.19054996127033308,2.0,1294.0,1.16,1302.5,-1.5,1307.5,-0.19054996127033308 5989,2023-09-27,1299.5,1321.5,1297.0,1300.0,267176.0,0.006584043377227067,-7.909090909090909,-0.5,52.25563909774436,47.009382173929595,3.284078267693758,1.0079482032015221,40.75781527769186,53.61540169364389,36.550155227639934,30.5,-7.507163678051711,-0.625,-20.263509430202475,19.013509430202475,-10.444254715101351,9.194254715101351,-45.0,45.67901234567901,-7.911697863686015,9.819254715101291,9,3.0,1.0,64.75,98.75,-194.0,2,-0.2498653422139525,-3.5714285714285716,1291.0,2.0,1294.0,1.16,1302.5,-0.2498653422139525 5990,2023-09-28,1315.5,1319.0,1293.5,1306.0,264775.0,0.012312427856868036,2.090909090909091,-19.0,56.206896551724135,48.037790733877266,-10.268496989050618,-15.13812117832913,19.674988485918675,38.38847582462404,36.0552415614608,25.5,-5.685595324915312,14.974999999999909,-5.599575521825955,35.54957552182577,4.687712239086977,25.26228776091284,-59.66000000000008,85.18518518518519,29.154278782745138,10.287287760912948,9,-13.25,-15.0,41.625,81.0,-232.5,3,-0.27145570169968647,-7.909090909090909,1299.5,-3.5714285714285716,1291.0,2.0,1294.0,-0.27145570169968647 5991,2023-09-29,1319.0,1334.5,1317.5,1319.5,371445.0,0.0026605853287722248,-8.714285714285714,-0.05263157894736842,57.239057239057246,49.79611471442347,-13.897438013216743,-19.230273577277103,11.511603938752387,35.41830915784408,35.259576644590915,19.0,-2.563168652797458,18.22499999999991,-3.1451094745898445,39.59510947458966,7.539945262705032,28.910054737294786,-61.84680000000003,71.02803738317756,15.55189870140304,10.685054737294882,9,-11.25,-18.5,36.125,77.5,-249.0,4,-0.2532221379833207,2.090909090909091,1315.5,-7.909090909090909,1299.5,-3.5714285714285716,1291.0,-0.2532221379833207 5992,2023-10-02,1298.5,1328.0,1292.5,1319.0,336602.0,-0.015542077331311632,-1.1846153846153846,41.0,52.46913580246914,51.44660992591088,3.8746773463979025,0.5081943581474206,27.320118963747518,56.310364240699755,34.89088710395488,35.5,-1.2262292575974243,-1.775000000000091,-22.84999141557296,19.299991415572777,-12.312495707786638,8.762495707786456,-38.25292800000011,24.210526315789473,-31.15786224266708,10.537495707786467,10,9.25,2.0,54.5,98.0,-235.5,0,-0.21794378128609937,-8.714285714285714,1319.0,2.090909090909091,1315.5,-7.909090909090909,1299.5,-0.21794378128609937 5993,2023-10-03,1296.0,1307.5,1284.5,1298.0,189383.0,-0.0019252984212553281,1.1904761904761905,0.0975609756097561,54.48717948717948,51.788445612574144,7.912181096362474,3.7933731628777423,26.356848199318847,59.16791144306626,34.026505309554246,23.0,-1.2937079090404495,-4.650000000000091,-25.100453604753284,15.800453604753102,-14.875226802376574,5.575226802376392,-32.78281088000017,23.0,-33.465649856427966,10.22522680237657,10,11.75,4.5,53.625,100.5,-242.5,1,-0.18827160493827155,-1.1846153846153846,1298.5,-8.714285714285714,1319.0,2.090909090909091,1315.5,-0.18827160493827155 5994,2023-10-04,1271.0,1296.5,1270.0,1289.5,257130.0,-0.019290123456790154,-1.5853658536585367,9.25,43.529411764705884,51.29876826015168,29.597176237486337,27.692923920733165,48.90178175658821,84.1761418214619,33.205765635071124,26.5,-1.7367963082926963,-28.049999999999955,-52.367851359554834,-3.732148640445075,-40.208925679777394,-15.891074320222515,-4.931498444800127,1.550387596899225,-52.07549776453756,12.15892567977748,10,31.25,29.0,73.375,125.5,-194.5,2,-0.16797797010228166,1.1904761904761905,1296.0,-1.1846153846153846,1298.5,-8.714285714285714,1319.0,-0.16797797010228166 5995,2023-10-05,1294.5,1302.0,1270.5,1284.5,161857.0,0.018489378442171578,1.52,-0.5405405405405406,45.45454545454545,51.006031980154255,4.536233186222034,4.502529705323468,22.25038846399775,60.78917281241252,32.367552871294,31.5,1.3229991317070926,-4.599999999999909,-28.873875929487212,19.673875929487394,-16.736937964743674,7.536937964743856,-25.694238507008095,37.98449612403101,-12.243701018744957,12.136937964743684,10,7.75,1.25,49.0,102.0,-224.5,3,-0.14600231749710313,-1.5853658536585367,1271.0,1.1904761904761905,1296.0,-1.1846153846153846,1298.5,-0.14600231749710313 5996,2023-10-06,1304.0,1312.0,1294.5,1302.0,226861.0,0.007338740826573931,-1.0588235294117647,0.2,45.91549295774648,50.34219404609707,-5.284318198956498,-4.727942521378736,11.57868636443277,51.58633054263737,31.194040499933216,17.5,0.32387359619337985,4.5750000000000455,-19.782588248259117,28.932588248259208,-7.603794124129536,16.753794124129627,-34.0,58.620689655172406,12.911403180407042,12.178794124129533,10,-1.75,-3.25,14.0,71.5,-238.0,4,-0.16947852760736193,1.52,1294.5,-1.5853658536585367,1271.0,1.1904761904761905,1296.0,-0.16947852760736193 5997,2023-10-09,1295.5,1307.0,1290.5,1305.0,233770.0,-0.006518404907975506,1.4444444444444444,-4.75,51.25786163522013,50.97946888782136,3.856371599901422,3.809874220251004,18.51003323381792,60.32111084277267,30.29100330803822,16.5,0.04514618651046476,-3.8250000000000455,-28.232235769404724,20.582235769404633,-16.02861788470227,8.37861788470218,-25.0,60.71428571428571,14.054481025432914,12.20361788470233,10,6.75,5.25,8.375,80.0,-226.0,0,-0.1740640679274411,-1.0588235294117647,1304.0,1.52,1294.5,-1.5853658536585367,1271.0,-0.1740640679274411 5998,2023-10-10,1319.0,1319.0,1300.0,1305.5,232789.0,0.01813971439598605,1.8148148148148149,-1.4210526315789473,52.160493827160494,50.96889719108982,-17.04679310945403,-18.388278117773552,-6.188938388652332,37.23484390426461,29.131685312482404,23.5,0.6626474712772961,18.25,-7.289443179194677,43.78944317919468,5.480278410402661,31.01972158959734,-45.940000000000055,100.0,54.01209898251528,12.769721589597376,10,-16.75,-18.25,-15.125,56.5,-243.5,1,-0.19408642911296436,1.4444444444444444,1295.5,-1.0588235294117647,1304.0,1.52,1294.5,-0.19408642911296436 5999,2023-10-11,1291.0,1317.0,1289.0,1317.0,361029.0,-0.021228203184230465,1.1538461538461537,-1.9259259259259258,45.55256064690027,49.78508209055384,10.751297644097349,10.878285968578894,20.987360569710745,64.91514127746109,27.536424806287403,30.0,0.5630184997753531,-10.200000000000045,-34.641982864006195,14.241982864006104,-22.42099143200312,2.0209914320030293,-15.482400000000098,42.2680412371134,-2.5743739196972584,12.220991432003107,10,11.25,9.75,12.875,84.5,-216.0,2,-0.18396591789310612,1.8148148148148149,1319.0,1.4444444444444444,1295.5,-1.0588235294117647,1304.0,-0.18396591789310612 6000,2023-10-12,1290.0,1304.5,1290.0,1293.0,213178.0,-0.0007745933384972759,-8.666666666666666,0.11538461538461539,46.556473829201096,48.5981283783476,8.664939439852333,12.271158404718335,21.03834274628798,65.88975384095693,26.671238245008137,14.5,1.7991870517257667,-11.049999999999955,-35.73943946429745,13.639439464297539,-23.394719732148815,1.2947197321489057,-12.123104000000012,3.3333333333333335,-40.279134343804905,12.344719732148786,10,9.0,10.75,13.875,85.5,-205.0,3,-0.1655038759689923,1.1538461538461537,1291.0,1.8148148148148149,1319.0,1.4444444444444444,1295.5,-0.1655038759689923 6001,2023-10-13,1289.0,1297.0,1276.0,1285.0,207954.0,-0.0007751937984495916,1.1,-1.3333333333333333,48.56321839080459,48.16413755482932,5.54503675769638,12.20352653038799,21.10649502545448,67.40916034588986,26.906425179303394,21.0,1.2854172907150314,-10.974999999999909,-35.80383510437309,13.853835104373275,-23.389417552186387,1.439417552186569,45.5,30.23255813953488,-13.967353599537596,12.414417552186585,10,5.5,11.75,14.875,86.5,-204.0,4,-0.16989914662529093,-8.666666666666666,1290.0,1.1538461538461537,1291.0,1.8148148148148149,1319.0,-0.16989914662529093 6002,2023-10-16,1253.5,1289.0,1244.0,1288.0,375719.0,-0.027540729247478635,1.4657534246575343,-8.625,40.92009685230023,46.656683928731624,37.9850352070755,44.88551160172847,54.88830438955756,103.00386911797023,27.455550613700392,45.0,-2.228177611222236,-43.22499999999991,-74.11951492805997,-12.330485071939847,-58.672257464029826,-27.777742535969992,79.82999999999993,12.666666666666668,-32.39941041060226,15.447257464030011,10,28.0,35.75,50.375,122.0,-178.5,0,-0.14958117271639415,1.1,1289.0,-8.666666666666666,1290.0,1.1538461538461537,1291.0,-0.14958117271639415 6003,2023-10-17,1219.5,1253.0,1213.0,1249.0,408027.0,-0.027124052652572783,1.1333333333333333,0.855072463768116,32.758620689655174,45.4599293648371,67.04257022829825,77.17150513205547,87.15869838854996,136.53458663025594,27.82885163263661,40.5,-7.505994833541536,-73.625,-119.98954521118571,-27.260454788814286,-96.80727260559297,-50.44272739440703,110.25679999999988,6.25,-37.13829555836341,23.18227260559289,10,46.5,54.25,84.125,156.0,-155.5,1,-0.12300123001230012,1.4657534246575343,1253.5,1.1,1289.0,-8.666666666666666,1290.0,-0.12300123001230012 6004,2023-10-18,1166.5,1210.0,1157.5,1206.5,591655.0,-0.04346043460434601,1.2340425531914894,1.3559322033898304,22.30483271375465,42.88773906030479,115.84244580430845,125.12745749246415,137.51966365923818,188.63259386418167,28.52773595783571,62.0,-12.252401580179367,-119.34999999999991,-191.65061512447096,-47.04938487552886,-155.50030756223532,-83.1996924377645,156.2513919999999,6.122448979591836,-30.65780902725342,36.150307562235476,10,71.75,79.5,135.0,209.0,-92.5,2,-0.07801114444920698,1.1333333333333333,1219.5,1.4657534246575343,1253.5,1.1,1289.0,-0.07801114444920698 6005,2023-10-19,1130.5,1174.5,1125.5,1159.5,346514.0,-0.03086155165023574,-1.5128205128205128,0.725,18.739635157545592,39.86819930472691,140.9555737043804,155.1413365606768,170.40789460538144,223.52807279434774,29.31525736077265,49.0,-18.69604233993664,-146.5,-245.8966005984846,-47.10339940151539,-196.19830029924242,-96.80169970075758,179.03128063999998,2.9154518950437316,-28.312727293308804,49.69830029924235,10,91.75,99.5,171.5,245.0,-59.5,3,-0.04909332153914192,1.2340425531914894,1166.5,1.1333333333333333,1219.5,1.4657534246575343,1253.5,-0.04909332153914192 6006,2023-10-20,1115.5,1121.5,1106.5,1113.0,367218.0,-0.013268465280849129,1.0689655172413792,-0.08620689655172414,19.087837837837824,36.29375221612887,141.25990338381644,163.81218719609637,182.46064031776723,237.24527839661278,30.215650655918513,24.0,-22.02085037019424,-152.1500000000001,-274.0749553489786,-30.225044651021562,-213.11247767448936,-91.18752232551083,175.62815257600005,4.931506849315069,-26.061400433623426,60.962477674489264,10,97.25,105.0,186.5,260.0,-60.5,4,-0.02734199910354096,-1.5128205128205128,1130.5,1.2340425531914894,1166.5,1.1333333333333333,1219.5,-0.02734199910354096 6007,2023-10-23,1117.0,1118.5,1093.5,1115.0,316752.0,0.0013446884805019543,9.0,0.8,19.66101694915254,32.68269922968355,124.91283875772069,156.39009052962888,178.03452600454284,234.20270886405706,30.776606804607898,25.0,-28.106367403015383,-141.79999999999995,-280.24755799867944,-3.352442001320469,-211.0237789993398,-72.5762210006601,151.97277426688015,14.733542319749215,-16.556990992312315,69.22377899933976,10,88.25,97.0,181.0,258.5,-88.0,0,-0.0286481647269472,1.0689655172413792,1115.5,-1.5128205128205128,1130.5,1.2340425531914894,1166.5,-0.0286481647269472 6008,2023-10-24,1045.0,1163.5,1035.5,1117.0,852498.0,-0.0644583706356312,-1.8131868131868132,-36.0,16.95906432748538,29.505644083081897,172.05163359540347,220.31089322550906,246.7111230393907,304.2737038195646,31.53855694695379,128.0,-37.77424675886596,-201.5,-368.63971464177644,-34.360285358223564,-285.06985732088833,-117.93014267911167,199.4065858695169,5.444126074498568,-28.385245851830796,83.56985732088826,10,125.0,140.0,253.0,330.5,8.5,1,0.028708133971291794,9.0,1117.0,1.0689655172413792,1115.5,-1.5128205128205128,1130.5,0.028708133971291794 6009,2023-10-25,974.7999877929688,1067.5,974.7999877929688,1053.5,1172051.0,-0.06717704517419254,-1.3557813933540712,1.0930557250976562,8.875739366229936,25.31889580941844,215.32557045715544,279.2555153331009,312.5100531097619,372.18078629045317,33.48686265982805,92.70001220703125,-51.075111900609045,-255.4650115966797,-459.8562214895437,-51.07380170381566,-357.6606165431117,-153.26940665024767,236.18154433742552,0.0,-31.92803199991896,102.19560494643206,10,161.10000610351562,179.85000610351562,323.20001220703125,400.70001220703125,55.70001220703125,2,0.09150596360694241,-1.8131868131868132,1045.0,9.0,1117.0,1.0689655172413792,1115.5,0.09150596360694241 6010,2023-10-26,958.4000244140624,977.7999877929688,942.5999755859376,960.0,877356.0,-0.016823926532905764,-1.120477985108933,0.020330055117763604,6.319515051276625,20.625150993915323,200.86451111687745,281.9884258926894,324.14702976222213,386.1132916501482,35.48576325570797,35.200012207031136,-68.5621247029419,-254.00997619628913,-487.3854051100469,-20.634547282531344,-370.697690653168,-137.32226173941024,210.0688297355954,7.1525790320912925,-20.51504021025355,116.6877144568789,10,157.39996337890636,180.14996337890636,339.5999755859376,417.0999755859376,96.59997558593761,3,0.12061766761390902,-1.3557813933540712,974.7999877929688,-1.8131868131868132,1045.0,9.0,1117.0,0.12061766761390902 6011,2023-10-27,985.0,987.5999755859376,965.0,965.0,712106.0,0.027754564804190363,-1.2599975585937613,-12.50019073777282,12.47280195218103,17.464340449457637,141.48600550025367,241.46296092066973,293.2851003116716,357.51877918175614,38.25040016869039,29.199951171875227,-83.8282106086233,-210.71000061035147,-459.2766333399177,37.85663211921462,-334.9933169751346,-86.42668424556837,138.29507843691385,19.19421445358755,-4.115875088287325,124.28331636478306,10,112.79998779296875,153.54998779296875,313.0,390.5,90.0,4,0.08730964467005076,-1.120477985108933,958.4000244140624,-1.3557813933540712,974.7999877929688,-1.8131868131868132,1045.0,0.08730964467005076 6012,2023-10-30,1015.5,1023.0,980.0,994.5999755859376,756651.0,0.030964467005076157,1.3955415463815868,1.0450012207031194,13.929161489728074,15.372178316132404,82.33361975107027,198.87042614229176,258.8058058162219,325.64439669197054,39.92866033892531,43.0,-100.43610637358802,-166.0600006103516,-422.0969725094176,89.97697128871437,-294.0784865598846,-38.04151466081862,71.65605786671858,33.0013654853275,18.590968931196034,128.01848594953302,10,60.79998779296875,123.04998779296875,282.5,360.0,74.5,0,0.038897095027080164,-1.2599975585937613,985.0,-1.120477985108933,958.4000244140624,-1.3557813933540712,974.7999877929688,0.038897095027080164 6013,2023-10-31,1052.0,1060.5,1024.5,1034.5,936630.0,0.03594288527818801,1.0869565217391304,0.8373195960587151,22.15749916240189,15.355807921537652,21.87552210908052,150.88947407082878,218.6202431958277,287.5930789241013,41.06546734687132,45.0,-118.54590593039029,-117.36000061035156,-373.6897234897365,138.96972226903347,-245.52486205004402,10.804860829340896,-109.40002441406239,87.59007448340029,73.53494088178999,128.16486143969252,10,6.54998779296875,86.54998779296875,246.0,323.5,41.0,1,-0.02186311787072248,1.3955415463815868,1015.5,-1.2599975585937613,985.0,-1.120477985108933,958.4000244140624,-0.02186311787072248 6014,2023-11-01,1057.5,1067.5,1048.5,1057.0,570700.0,0.005228136882129197,-1.1714285714285715,0.02857142857142857,23.195754418259057,15.850932283839148,-0.7958148737834563,135.52280670657638,209.4709596203038,280.2067168316521,41.7964693605345,19.0,-133.75570456439527,-101.18500061035161,-357.4748284101652,155.10482718946196,-229.32991451025828,26.95991328955506,-112.54202392578111,91.99359644090342,73.41869440375962,128.14491389990675,11,-4.45001220703125,81.04998779296875,244.0,318.0,30.5,2,-0.00378250591016549,1.0869565217391304,1052.0,1.3955415463815868,1015.5,-1.2599975585937613,985.0,-0.00378250591016549 6015,2023-11-02,1105.5,1111.0,1052.5,1060.5,572515.0,0.04539007092198588,1.0892857142857142,90.0,30.913249569439913,17.164866920683824,-58.91001806672921,76.56281939593032,158.40091367980312,230.48451878469814,42.44003580834166,58.5,-144.18091491055065,-43.73500061035156,-292.77447769257446,205.30447647187134,-168.2547391514629,80.78473793075977,-155.6403429687499,96.23287671232876,75.86370411331026,124.51973854111144,11,-52.45001220703125,33.04998779296875,196.0,270.0,-25.5,3,-0.06784260515603802,-1.1714285714285715,1057.5,1.0869565217391304,1052.0,1.3955415463815868,1015.5,-0.06784260515603802 6016,2023-11-03,1083.0,1099.0,1064.0,1094.5,379538.0,-0.020352781546811416,2.4146341463414633,-0.25555555555555554,31.772501838754437,18.510587463972925,-46.38258329442715,86.06998980426647,177.5061180767516,251.18585240992047,43.61981328401687,41.5,-147.9787760525776,-55.18500061035161,-294.7420307219013,184.37202950119809,-174.96351566612657,64.59351444542324,-123.47192239062497,78.62595419847328,54.91618680249327,119.77851505577488,11,-29.95001220703125,55.54998779296875,218.375,292.5,-6.0,4,-0.025854108956602007,1.0892857142857142,1105.5,-1.1714285714285715,1057.5,1.0869565217391304,1052.0,-0.025854108956602007 6017,2023-11-06,1070.0,1102.0,1057.5,1089.0,378763.0,-0.012003693444136654,-1.0227272727272727,1.6521739130434783,33.26617233695674,20.32248835391419,-45.539630599885186,85.70398036418419,186.35834230847672,262.3332491248573,44.77390712608539,44.5,-147.59715414462516,-56.91000061035152,-286.30262357512606,172.48262235442314,-171.6063120927388,57.786310872035756,-101.38360704718752,52.601156069364166,25.580604697137616,114.69631148238732,11,-43.20001220703125,65.29998779296875,234.125,305.5,-7.5,0,0.004672897196261738,2.4146341463414633,1083.0,1.0892857142857142,1105.5,-1.1714285714285715,1057.5,0.004672897196261738 6018,2023-11-07,1063.0,1076.0,1059.5,1065.0,244932.0,-0.0065420560747663226,-2.6666666666666665,0.10526315789473684,37.08509949935021,23.456861702038665,-39.91534167889472,76.46198740606428,188.28611663165066,267.4530674842765,46.58483613528317,16.5,-147.05602113833993,-51.11000061035156,-263.2959934007538,161.07599218005066,-157.2029970055528,54.98299578484955,-85.84059062435631,23.200000000000003,-6.1969987462827945,106.09299639520111,11,-36.20001220703125,67.79998779296875,241.125,308.75,35.0,1,0.02539981185324547,-1.0227272727272727,1070.0,2.4146341463414633,1083.0,1.0892857142857142,1105.5,0.02539981185324547 6019,2023-11-08,1053.5,1074.0,1048.0,1057.5,304278.0,-0.008936970837253089,-2.466666666666667,2.0,39.71138294395009,27.167069245669044,-20.202223616841593,70.89142563863334,192.88577687236125,274.93468723689216,48.19635334381036,26.0,-147.59383339107922,-48.73500061035156,-245.2423684047517,147.77236718404868,-146.98868450755162,49.5186832868485,-68.31015518689492,8.73015873015873,-23.024477547023736,98.25368389720012,11,-15.5,77.29998779296875,250.625,313.75,80.5,2,0.03749406739439953,-2.6666666666666665,1063.0,-1.0227272727272727,1070.0,2.4146341463414633,1083.0,0.03749406739439953 6020,2023-11-09,1076.5,1086.0,1051.5,1053.0,255542.0,0.021831988609397168,-1.6037735849056605,-5.875,44.89795853185998,30.76986442118893,-27.58930562244518,32.7558425868292,165.94149379911164,249.9177898315013,49.77069204851558,34.5,-139.3847769301508,-15.060000610351608,-190.70882750422265,160.58882628351955,-102.88441405728713,72.76441283658392,-83.76154587568124,52.77777777777778,16.901910812408822,87.82441344693557,11,-31.0,54.29998779296875,224.625,269.75,45.5,3,0.010682768230376283,-2.466666666666667,1053.5,-2.6666666666666665,1063.0,-1.0227272727272727,1070.0,0.010682768230376283 6021,2023-11-10,1070.0,1079.5,1062.0,1071.5,211577.0,-0.006038086391082165,1.0,-0.06382978723404255,43.930784358604285,34.10337807328629,-8.676501979981822,23.196999584384457,168.13081109823088,254.41447147164808,50.9807512431275,17.5,-119.46313036191555,-10.610000610351562,-159.7363367474818,138.5163355267788,-85.17316867891668,63.95316745821356,-70.16585312314032,40.74074074074074,2.1000241113332336,74.56316806856516,11,-2.25,60.79998779296875,229.0,274.5,47.0,4,0.009345794392523255,-1.6037735849056605,1076.5,-2.466666666666667,1053.5,-2.6666666666666665,1063.0,0.009345794392523255 6022,2023-11-13,1066.0,1085.0,1063.5,1075.5,174038.0,-0.0037383177570093906,-1.9655172413793103,6.333333333333333,53.28947418740243,37.56248640939746,3.621044092727516,13.101453145233563,167.86207967472888,256.37553879763504,51.33309165969331,21.5,-95.34998256447989,-5.2350006103515625,-130.21781403505474,119.74781281435162,-67.72640732270315,57.25640610200003,-59.49590193575193,47.368421052631575,4.341488878287969,62.491406712351605,11,13.5,64.79998779296875,235.5,269.5,104.5,0,0.010318949343339545,1.0,1070.0,-1.6037735849056605,1076.5,-2.466666666666667,1053.5,0.010318949343339545 6023,2023-11-14,1069.5,1080.5,1055.5,1066.0,544350.0,0.0032833020637899057,-1.0408163265306123,-0.3684210526315789,68.75248219767224,42.62434505155448,3.201104211116217,-2.331917269278847,160.69076498427285,250.5568337030263,51.09920569574173,25.0,-73.81108289597455,5.7649993896484375,-97.9490229359019,109.47902171519866,-46.092011773126615,57.6220105524236,-56.72614781960681,56.57894736842105,7.774406795559138,51.85701116277513,11,10.0,61.29998779296875,232.0,237.75,95.0,1,-0.00654511453950446,-1.9655172413793103,1066.0,1.0,1070.0,-1.6037735849056605,1076.5,-0.00654511453950446 6024,2023-11-15,1075.5,1093.5,1071.5,1078.5,483314.0,0.005610098176718203,-3.0,-0.8571428571428571,74.18421879277946,47.43223052081443,0.02561100324533072,-16.336546321404512,150.54602640623716,241.77046390196097,49.83066124585416,24.0,-53.55739853073419,16.314999389648392,-75.74626469610939,108.37626347540629,-29.715632653230614,62.345631432527284,-56.83257895043039,57.14285714285714,2.942820578260836,46.03063204287893,11,-0.5,54.29998779296875,226.0,231.75,101.0,2,0.02092050209205021,-1.0408163265306123,1069.5,-1.9655172413793103,1066.0,1.0,1070.0,0.02092050209205021 6025,2023-11-16,1075.0,1086.0,1068.5,1073.5,427503.0,-0.00046490004649002437,-2.0434782608695654,-0.5,70.83333333333334,51.77232290910097,-4.755932335116086,-21.29970356604781,147.11628250410217,239.38104667949028,48.13198877121829,17.5,-39.08766654605506,18.589999389648483,-67.5773227920356,104.75732157133268,-24.49366170119356,61.673660480490526,-50.79262421340445,51.31578947368421,-7.010186731056969,43.08366109084208,11,0.0,48.54998779296875,226.5,232.25,113.0,3,0.05488372093023264,-3.0,1075.5,-1.0408163265306123,1069.5,-1.9655172413793103,1066.0,0.05488372093023264 6026,2023-11-17,1085.0,1093.5,1071.0,1073.5,341614.0,0.009302325581395321,-1.7272727272727273,7.666666666666667,67.77493606138107,55.60662998959257,-16.139654603918643,-35.52313489705648,133.09276498488703,226.15320061424154,46.052426472064035,22.5,-24.467432368032632,30.114999389648347,-52.661914178087045,112.89191295738374,-11.27345739421935,71.50345617351604,-55.585066760600284,77.63157894736842,15.437044127498858,41.388456783867724,11,-14.25,34.79998779296875,214.875,222.25,89.5,4,0.03410138248847927,-2.0434782608695654,1075.0,-3.0,1075.5,-1.0408163265306123,1069.5,0.03410138248847927 6027,2023-11-20,1085.0,1095.5,1083.0,1083.5,336264.0,0.0,-9.0,0.13043478260869565,60.37735849056604,58.194658766394326,-15.408513100499476,-40.0993281539254,128.98629125045136,222.93250269002397,43.706261547503274,12.5,-16.04155312324633,31.714999389648483,-47.15134028252828,110.58133906182536,-7.718170446439899,71.14816922573686,-50.6899627549642,73.75,14.157786322141149,39.43316983608842,11,-13.25,30.79998779296875,212.625,222.25,97.0,0,0.029493087557603603,-1.7272727272727273,1085.0,-2.0434782608695654,1075.0,-3.0,1075.5,0.029493087557603603 6028,2023-11-21,1075.0,1086.0,1074.0,1084.0,280310.0,-0.009216589861751112,-1.1818181818181819,-6.0,55.35168195718655,59.932469767865044,-3.9418295775190018,-29.23548427390824,134.90461549734482,229.34951656393105,40.81964155844856,12.0,-6.755121768104118,20.214999389648483,-59.12759253926788,99.55759131856473,-19.456296574809585,59.886295354106664,-36.08856498966634,24.074074074074073,-30.121672049430476,39.671295964458146,11,-1.5,22.79998779296875,210.375,227.0,110.5,1,0.08883720930232553,-9.0,1085.0,-1.7272727272727273,1085.0,-2.0434782608695654,1075.0,0.08883720930232553 6029,2023-11-22,1064.0,1074.0,1061.0,1072.5,441991.0,-0.01023255813953483,1.2608695652173914,0.9444444444444444,33.59683794466403,58.67678970262106,9.727141115153245,-11.816016538723488,141.88498580050282,236.93763231992966,37.50310298458482,14.0,2.2636568913826522,4.754998779296784,-65.11993396856406,74.62993152715751,-30.182467594633636,39.692465153227204,-20.763251090286303,8.695652173913043,-38.52277459971731,34.93746637393038,11,11.5,12.29998779296875,205.875,222.5,121.5,2,0.09445488721804507,-1.1818181818181819,1075.0,-9.0,1085.0,-1.7272727272727273,1085.0,0.09445488721804507 6030,2023-11-23,1074.0,1077.5,1062.5,1064.0,200035.0,0.009398496240601517,-1.3076923076923077,-1.1764705882352942,46.05263157894736,58.912550504881395,-0.7429014539395666,-13.3984531586907,127.54406378851718,223.84465171673628,33.79596410814548,15.0,9.552028720826002,8.974999999999909,-42.47090925383941,60.42090925383911,-16.747954626919636,34.697954626919454,-26.697456024869098,37.68115942028986,-5.334565649082819,25.722954626919613,11,1.5,-15.45001220703125,168.125,184.75,115.5,3,0.09543761638733717,1.2608695652173914,1064.0,-1.1818181818181819,1075.0,-9.0,1085.0,0.09543761638733717 6031,2023-11-24,1071.0,1078.5,1069.5,1070.5,183409.0,-0.0027932960893854997,-6.2,0.05,50.48076923076923,58.60047217636659,2.6975412440710897,-3.8211114278028617,125.51461748691327,223.7427435817342,30.23969177649239,9.0,16.214258749368582,1.6749999999999545,-33.369745833480465,36.719745833480374,-15.847372916740369,19.197372916740278,-19.875608663376852,28.985507246376812,-12.288238258318628,17.52237291674024,11,4.5,-17.95001220703125,155.125,171.75,158.0,4,0.10924369747899165,-1.3076923076923077,1074.0,1.2608695652173914,1064.0,-1.1818181818181819,1075.0,0.10924369747899165 6032,2023-11-27,1055.0,1084.0,1055.0,1068.0,316125.0,-0.014939309056956063,-3.4615384615384617,-26.0,46.46017699115044,56.123549375641936,18.967762511826322,16.1161419939599,135.93765013101097,236.34066640729816,27.852882312064374,29.0,18.629380089213555,-16.299999999999955,-41.69664296105202,9.096642961052112,-28.9983214805261,-3.6016785194738077,-0.28307214357414523,0.0,-41.76053604246752,12.698321480526078,11,20.25,-1.95001220703125,161.625,178.25,174.0,0,0.11327014218009479,-6.2,1071.0,-1.3076923076923077,1074.0,1.2608695652173914,1064.0,0.11327014218009479 6033,2023-11-28,1029.0,1050.5,1021.0,1047.5,499302.0,-0.024644549763033208,1.4081632653061225,1.4230769230769231,40.54054054054053,52.38536290317095,43.15711364344679,42.482806426600746,156.81399938752384,258.50537113664495,26.74303559869875,34.0,21.426891241080284,-41.15000000000009,-71.77180165909658,-10.5281983409036,-56.460900829548336,-25.839099170451846,82.0,12.698412698412698,-31.867123742772115,15.31090082954824,11,29.25,24.04998779296875,180.625,191.0,188.0,1,0.14868804664723023,-3.4615384615384617,1055.0,-6.2,1071.0,-1.3076923076923077,1074.0,0.14868804664723023 6034,2023-11-29,1053.5,1057.0,1028.0,1029.5,874555.0,0.023809523809523725,-1.1481481481481481,-1.2972972972972974,41.221374045801525,49.09514520455631,16.995487530215087,18.622559767897656,126.70852482293117,229.93031179816535,25.682675002697497,29.0,20.90490096909798,-16.450000000000045,-47.469348800497755,14.569348800497664,-31.959674400248787,-0.9403255997513043,55.700000000000045,51.587301587301596,7.727585089880435,15.509674400248839,11,4.75,-26.70001220703125,124.0,137.5,177.5,2,0.12529663028001892,1.4081632653061225,1029.0,-3.4615384615384617,1055.0,-6.2,1071.0,0.12529663028001892 6035,2023-11-30,1030.5,1056.0,1030.5,1055.0,1743766.0,-0.02183198860939728,-1.0816326530612246,-1.0208333333333333,36.610169491525426,45.63239336346123,36.89973922119134,37.645772181022494,143.8652861512437,248.59231845649265,25.73701934590288,25.5,14.826132343797326,-35.700000000000045,-66.75750184833828,-4.642498151661812,-51.22875092416916,-20.17124907583093,76.93600000000015,15.079365079365079,-27.969696640488255,15.528750924169078,11,27.75,-3.70001220703125,114.77499389648438,130.14999389648438,204.0,3,0.15041242115477926,-1.1481481481481481,1053.5,1.4081632653061225,1029.0,-3.4615384615384617,1055.0,0.15041242115477926 6036,2023-12-01,1055.0,1061.0,1036.0,1036.0,522785.0,0.023774866569626463,-1.631578947368421,-0.7755102040816326,46.726190476190474,44.1155969174195,8.60122766253403,11.53176700152244,113.84745430221892,219.66114546975314,25.71843835339137,30.5,7.1400295476130395,-9.799999999999955,-40.18593857633459,20.585938576334684,-24.99296928816716,5.392969288167251,50.70728000000008,53.96825396825397,10.991931608945045,15.192969288167275,12,-1.5,-17.0,72.17498779296875,89.54998779296875,189.5,4,0.1274881516587678,-1.0816326530612246,1030.5,-1.1481481481481481,1053.5,1.4081632653061225,1029.0,0.1274881516587678 6037,2023-12-04,1075.0,1083.0,1054.5,1056.5,821348.0,0.018957345971563955,-1.5333333333333334,0.9736842105263158,51.49051490514904,43.68657835608201,-14.490251235557025,-8.51079200316667,88.72228079030583,195.38910468195718,25.28525473608253,28.5,1.318621757407982,9.950000000000045,-20.69722877497793,40.59722877497802,-5.373614387488942,25.273614387489033,29.013134400000126,87.09677419354838,43.94744417321095,15.323614387488938,12,-22.5,-29.5,43.17498779296875,69.54998779296875,192.5,0,0.1432558139534883,-1.631578947368421,1055.0,-1.0816326530612246,1030.5,-1.1481481481481481,1053.5,0.1432558139534883 6038,2023-12-05,1090.0,1090.0,1066.5,1077.5,416695.0,0.013953488372093092,2.76,0.6756756756756757,53.746770025839794,45.925459698434864,-30.3280594154362,-22.539940340164776,68.76245237692137,175.88947603228462,24.734532082643753,23.5,-3.9019228594531796,23.59999999999991,-8.984465139510348,56.184465139510166,7.307767430244894,39.892232569754924,12.352871712000024,100.0,56.19919404348272,16.292232569755086,12,-34.5,-24.0,17.42498779296875,54.54998779296875,169.5,1,0.12752293577981644,-1.5333333333333334,1075.0,-1.631578947368421,1055.0,-1.0816326530612246,1030.5,0.12752293577981644 6039,2023-12-06,1093.0,1107.0,1083.5,1090.0,541248.0,0.0027522935779815683,-1.9375,0.24,54.59183673469388,46.87426027129558,-32.164215135157065,-23.641059301933637,60.46120097874655,168.5132990303648,23.751900700341256,23.5,-7.0377726052461185,24.625,-9.422760572568222,58.67276057256822,7.601119713715889,41.64888028628411,-72.0,81.69934640522875,37.24431761591114,17.02388028628407,12,-29.0,-27.0,5.54998779296875,51.54998779296875,171.0,2,0.11344922232387922,2.76,1090.0,-1.5333333333333334,1075.0,-1.631578947368421,1055.0,0.11344922232387922 6040,2023-12-07,1088.0,1102.0,1084.5,1095.0,231740.0,-0.0045745654162854255,-1.5,-2.3333333333333335,50.78534031413613,46.9081015027808,-27.90386029747674,-18.693773202894818,59.476742086253125,168.87201367444982,23.072213866541784,17.5,-8.73426512735432,19.049999999999955,-15.95060149868982,54.05060149868973,1.5496992506550669,36.55030074934484,-65.27999999999997,73.23943661971832,31.61860645448383,17.500300749344934,12,-24.0,-22.0,7.79998779296875,56.54998779296875,163.5,3,0.1314338235294117,-1.9375,1093.0,2.76,1090.0,-1.5333333333333334,1075.0,0.1314338235294117 6041,2023-12-08,1080.0,1093.5,1077.0,1088.0,221649.0,-0.007352941176470562,-1.3571428571428572,1.1428571428571428,48.74371859296483,47.16182834742685,-20.66622821463193,-10.441528336563124,61.16310319255126,172.37659669402638,22.438482075884934,16.5,-6.127337111104225,10.549999999999955,-24.797746150238254,45.89774615023816,-7.123873075119036,28.223873075118945,-55.59439999999995,48.57142857142857,10.559715492118741,17.67387307511908,12,-16.0,-16.0,15.79998779296875,64.54998779296875,182.5,4,0.1430555555555555,-1.5,1088.0,-1.9375,1093.0,2.76,1090.0,0.1430555555555555 6042,2023-12-11,1077.0,1086.0,1073.0,1080.0,290752.0,-0.002777777777777768,-1.3636363636363635,0.375,50.520833333333336,48.27074976884826,-15.888154168575966,-6.9305131506207545,58.34530786233154,170.96978441175884,21.98673290795967,13.0,-6.309551995298079,7.0,-28.46384370782812,42.46384370782812,-10.731921853914173,24.731921853914173,-50.94251199999985,25.925925925925924,-13.276724912408973,17.731921853914073,12,-9.5,-13.0,18.79998779296875,67.54998779296875,153.0,0,0.15552460538532964,-1.3571428571428572,1080.0,-1.5,1088.0,-1.9375,1093.0,0.15552460538532964 6043,2023-12-12,1062.5,1084.5,1062.0,1070.0,427946.0,-0.01346332404828221,-4.294117647058823,2.5,49.61636828644502,49.20352690669755,4.317595636703572,7.397446563754329,66.81966573121349,181.60453675453846,21.476624604557156,22.5,-7.311497537826654,-7.150000000000091,-42.77243527250471,28.472435272504526,-24.961217636252513,10.661217636252331,-34.82366175999982,1.1111111111111112,-40.2175392483002,17.811217636252326,12,6.25,1.5,18.54998779296875,82.04998779296875,188.0,1,0.19294117647058817,-1.3636363636363635,1077.0,-1.3571428571428572,1080.0,-1.5,1088.0,0.19294117647058817 6044,2023-12-13,1098.0,1112.5,1063.0,1064.0,465884.0,0.03341176470588225,-1.75,-4.533333333333333,55.42986425339366,51.29460410246068,-27.05095072775157,-27.753413612967734,26.388249041601057,143.08508292855504,20.981732019937784,50.0,-5.652535834866285,27.22499999999991,-10.532501868839063,64.98250186883888,8.346249065580423,46.103750934419395,-68.73718852479988,71.28712871287128,28.27860070134507,18.87875093441947,12,-23.75,-31.25,-19.20001220703125,46.54998779296875,155.0,2,0.14708561020036437,-4.294117647058823,1062.5,-1.3636363636363635,1077.0,-1.3571428571428572,1080.0,0.14708561020036437 6045,2023-12-14,1134.0,1156.0,1110.0,1111.5,570423.0,0.032786885245901676,-2.607843137254902,0.6617647058823529,62.4015748031496,53.03631347212281,-52.32841483278639,-62.30084432063586,-14.984110777909336,103.7892495161509,20.6671515784883,58.0,0.27535677164519257,60.27500000000009,13.086157652340717,107.46384234765947,36.680578826170404,83.86942117382978,-101.4077009838079,76.59574468085107,30.499220162544418,23.59442117382971,12,-28.75,-45.5,-49.600006103515625,10.54998779296875,94.5,3,0.11463844797178124,-1.75,1098.0,-4.294117647058823,1062.5,-1.3636363636363635,1077.0,0.11463844797178124 6046,2023-12-15,1122.0,1138.0,1117.0,1136.5,1023635.0,-0.010582010582010581,1.4,-0.6444444444444445,63.4,54.35958959377292,-33.33000380688941,-49.9476107157584,-8.912938317786256,113.34820566074927,20.58665017992513,21.0,4.5315636530440315,46.424999999999955,-5.307383220679412,98.15738322067932,20.55880838966027,72.29119161033964,-82.00323892477945,63.829787234042556,11.410688069289705,25.866191610339666,12,-13.0,-33.5,-33.850006103515625,22.04998779296875,118.5,4,0.11541889483065959,-2.607843137254902,1134.0,-1.75,1098.0,-4.294117647058823,1062.5,0.11541889483065959 6047,2023-12-18,1117.0,1136.5,1109.0,1121.5,312206.0,-0.004456327985739805,-1.6829268292682926,0.3103448275862069,69.21397379912663,56.078167790804784,-24.301315161324965,-44.72015654409461,-9.748083545597183,115.71758432578554,20.470093110316483,27.5,11.994825736608618,39.825000000000045,-15.020500703115658,94.67050070311564,12.402249648442194,67.2477503515579,-70.04304458929278,58.51063829787234,1.0230570034485496,27.422750351557806,12,-8.0,-28.5,-17.725006103515625,22.79998779296875,120.5,0,0.13025962399283797,1.4,1122.0,-2.607843137254902,1134.0,-1.75,1098.0,0.13025962399283797 6048,2023-12-19,1170.5,1174.0,1114.5,1118.0,556483.0,0.04789615040286477,1.0,-11.666666666666666,72.67441860465117,58.08734355413337,-72.84161167103662,-95.60016661538202,-69.33945329908374,59.9352248884029,20.476512203958706,59.5,17.850062353953717,88.54999999999995,19.668790278925144,157.43120972107465,54.10939513946255,122.99060486053736,-117.00046191393517,96.84684684684684,37.01785996221371,34.44060486053736,12,-52.5,-73.0,-65.35000610351562,-31.95001220703125,66.5,1,0.050832977360102616,-1.6829268292682926,1117.0,1.4,1122.0,-2.607843137254902,1134.0,0.050832977360102616 6049,2023-12-20,1164.5,1172.5,1154.5,1161.0,400512.0,-0.005126014523707867,-1.1818181818181819,0.06666666666666667,77.80082987551867,61.08906461650921,-62.17064924225406,-86.0992668906872,-68.7234726347765,63.95406562618973,20.180019597860095,18.0,21.606947782402813,77.52500000000009,0.03240273041501496,155.01759726958517,38.77870136520755,116.27129863479263,-101.36042496082041,85.38461538461539,19.07325614690501,38.74629863479255,12,-46.5,-67.0,-59.350006103515625,-25.95001220703125,71.5,2,0.07385143838557329,1.0,1170.5,-1.6829268292682926,1117.0,1.4,1122.0,0.07385143838557329 6050,2023-12-21,1176.5,1186.0,1154.0,1156.0,316277.0,0.010304851867754428,-1.6122448979591837,5.857142857142857,76.58643326039387,64.18269957955688,-67.38274864369032,-94.89163917414021,-86.04681981640238,49.974671212277826,20.114011465213867,32.0,24.391653319377156,84.40000000000009,-2.4698966695345916,171.2698966695349,40.96505166523275,127.83494833476743,-104.49159096395488,87.66233766233766,18.972168236211232,43.43494833476738,12,-52.5,-73.0,-74.10000610351562,-37.95001220703125,61.0,3,0.06502337441563966,-1.1818181818181819,1164.5,1.0,1170.5,-1.6829268292682926,1117.0,0.06502337441563966 6051,2023-12-22,1188.0,1190.0,1165.5,1166.0,282870.0,0.009774755631109189,-1.1304347826086956,1.0731707317073171,75.68181818181819,66.97836456272185,-69.23239329162948,-102.42842455541859,-102.8140539592614,36.56600425739839,20.11689483751107,24.5,27.40747564560229,90.04999999999995,-6.099499820835263,186.19949982083506,41.97525008958246,138.12474991041745,-104.5924318675593,97.53086419753086,29.881446976400397,48.07474991041755,12,-62.0,-82.5,-88.72500610351562,-49.45001220703125,67.5,4,0.03409090909090917,-1.6122448979591837,1176.5,-1.1818181818181819,1164.5,1.0,1170.5,0.03409090909090917 6052,2023-12-27,1174.5,1186.0,1168.5,1170.0,213777.0,-0.011363636363636354,-3.6666666666666665,0.20454545454545456,69.33638443935926,69.16947746860123,-45.20093081515188,-83.81393870450097,-93.70231204036168,47.883819661258485,19.760858884346668,19.5,31.860932679318694,70.57500000000005,-29.123110101957764,170.27311010195785,20.72594494902114,120.42405505097895,-78.30134004345223,79.47019867549669,15.255566600068775,49.84905505097892,12,-48.0,-69.0,-79.22500610351562,-35.95001220703125,56.5,2,0.056194125159642505,-1.1304347826086956,1188.0,-1.6122448979591837,1176.5,-1.1818181818181819,1164.5,0.056194125159642505 6053,2023-12-28,1182.0,1189.5,1174.5,1174.5,265082.0,0.0063856960408683605,-3.0,1.6666666666666667,69.95515695067265,70.78339887941,-37.95902095749193,-83.54736764741278,-104.49780652430604,38.43066616361284,18.680793788968597,15.0,38.18545005567489,70.42499999999995,-28.543509079813703,169.3935090798136,20.940745460093012,119.9092545399069,-74.545179238238,77.77777777777779,15.123201920266382,49.484254539906836,12,-32.5,-76.5,-88.22500610351562,-43.45001220703125,42.5,3,0.04695431472081224,-3.6666666666666665,1174.5,-1.1304347826086956,1188.0,-1.6122448979591837,1176.5,0.04695431472081224 6054,2023-12-29,1185.5,1194.5,1182.0,1186.0,160618.0,0.0029610829103214886,-2.3333333333333335,-0.06666666666666667,72.00902934537245,71.85089382854588,-31.00207084469207,-80.79354007103666,-109.61196684153651,32.850299005375064,17.854102688615956,12.5,45.121492677565584,67.32500000000005,-32.933757328525644,167.58375732852562,17.195621335737314,117.45437866426278,-68.13975772964955,77.77777777777779,15.782082604055802,50.12937866426281,12,-33.75,-77.75,-99.85000610351562,-46.95001220703125,26.0,4,0.04344158582876423,-3.0,1182.0,-3.6666666666666665,1174.5,-1.1304347826086956,1188.0,0.04344158582876423 6055,2024-01-02,1185.5,1199.0,1173.0,1188.5,277425.0,0.0,1.1666666666666667,6.0,74.7072599531616,73.10725604556383,-25.6230905302441,-72.29240366759268,-110.0988424882355,30.748811548860658,16.836742112623643,26.0,54.265258506831515,59.575000000000045,-36.0015193582567,155.1515193582568,11.786740320871559,107.36325967912853,-57.340191647498614,59.70149253731343,-3.827365023516478,47.78825967912842,1,-31.5,-75.5,-109.60000610351562,-46.95001220703125,25.5,1,0.04259805989034171,-2.3333333333333335,1185.5,-3.0,1182.0,-3.6666666666666665,1174.5,0.04259805989034171 6056,2024-01-03,1189.5,1207.5,1182.5,1187.5,387855.0,0.003374103753690516,-3.1666666666666665,-0.6666666666666666,76.22377622377623,73.88612298163602,-21.27900447232355,-69.24982705916432,-114.06570729010309,24.84883854052373,16.06437561505837,25.0,60.134738326287334,56.84999999999991,-36.618317176448954,150.31831717644877,10.115841411775591,103.58415858822423,-50.00576098389888,53.84615384615385,-13.842752318840944,46.73415858822439,1,-28.5,-75.25,-122.47500610351562,-50.95001220703125,9.5,2,0.04035308953341743,1.1666666666666667,1185.5,-2.3333333333333335,1185.5,-3.0,1182.0,0.04035308953341743 6057,2024-01-04,1229.0,1246.5,1195.5,1200.0,595646.0,0.033207229928541304,-1.6842105263157894,14.5,84.75991649269311,75.22895608030734,-48.30035164922606,-101.84249810863298,-153.12125234653217,-16.308798498579563,16.479404405862585,57.0,62.422039129706036,88.65000000000009,-10.048424239580754,187.34842423958094,39.300787880209555,137.99921211979063,-77.264724006797,76.19047619047619,0.0766250233826895,49.349212119790465,1,-28.75,-95.25,-164.72500610351562,-90.45001220703125,-42.0,3,0.021562245728234286,-3.1666666666666665,1189.5,1.1666666666666667,1185.5,-2.3333333333333335,1185.5,0.021562245728234286 6058,2024-01-05,1229.0,1236.5,1215.0,1220.5,287720.0,0.0,-1.205128205128205,0.29310344827586204,82.1078431372549,75.70751310938915,-43.727915134028535,-95.80711300594112,-150.34650338570327,-17.73577339110102,17.186559236421,21.5,65.89009733261355,81.70000000000005,-21.541362580006535,184.94136258000663,30.07931870999664,133.32068129000345,-58.31177920543769,76.19047619047619,-0.51186710096637,51.62068129000331,1,-28.75,-95.25,-164.85000610351562,-90.45001220703125,-75.5,4,0.0016273393002441683,-1.6842105263157894,1229.0,-3.1666666666666665,1189.5,1.1666666666666667,1185.5,0.0016273393002441683 6059,2024-01-08,1217.0,1238.0,1216.5,1229.0,261790.0,-0.009764035801464566,-2.3076923076923075,-1.411764705882353,73.05555555555556,75.31519336440711,-26.259044785696233,-78.04229776899524,-133.39088370590525,-7.3428175214928615,18.570315558365884,21.5,68.77221175765658,63.5,-40.89802377645424,167.89802377645424,11.300988111772767,115.69901188822723,-31.14942336435024,59.863945578231295,-16.155747869734554,52.199011888227126,1,-11.0,-79.75,-161.35000610351562,-78.45001220703125,-73.5,0,0.006162695152013065,-1.205128205128205,1229.0,-1.6842105263157894,1229.0,-3.1666666666666665,1189.5,0.006162695152013065 6060,2024-01-09,1231.0,1237.5,1221.5,1223.5,230342.0,0.011503697617091246,-1.7826086956521738,-0.625,79.94505494505495,75.78888633810007,-35.44236369170585,-85.14523779901629,-141.64170793491576,-22.92468523608204,20.02885179139293,20.5,66.57590454218234,70.34999999999991,-34.744994622698414,175.44499462269823,17.802502688650748,122.89749731134907,-33.01953869148019,75.78125,-1.70683875062646,52.54749731134918,1,-23.5,-92.5,-188.47500610351562,-92.45001220703125,-94.0,1,-0.01584077985377741,-2.3076923076923075,1217.0,-1.205128205128205,1229.0,-1.6842105263157894,1229.0,-0.01584077985377741 6061,2024-01-10,1234.5,1248.0,1230.0,1231.0,369258.0,0.0028432168968317573,-5.545454545454546,0.4666666666666667,82.54847645429362,77.25689656198166,-35.372472092272346,-80.60992438015819,-140.09085422218027,-27.858555716381943,21.41488041253948,18.0,64.02474053798733,66.125,-36.697726855024484,168.94772685502448,14.713636572487758,117.53636342751224,-26.815630953184154,74.28571428571429,-5.371444531541343,51.41136342751227,1,-24.0,-92.5,-191.97500610351562,-95.95001220703125,-93.0,2,-0.019036046982583987,-1.7826086956521738,1231.0,-2.3076923076923075,1217.0,-1.205128205128205,1229.0,-0.019036046982583987 6062,2024-01-11,1244.5,1255.5,1236.0,1241.0,275044.0,0.008100445524503952,-1.8888888888888888,1.0,77.00729927007299,78.04046793080393,-38.44126224173306,-81.60159050977381,-145.8029185672308,-39.24085004647668,22.80827207464317,21.0,61.76922347231175,67.75,-30.938505169750897,166.4385051697509,18.40574741512455,117.09425258487545,-28.752504762547233,72.8395061728395,-4.451463909930226,49.34425258487543,1,-30.25,-89.5,-198.75,-105.95001220703125,-101.5,3,-0.036560867818400955,-5.545454545454546,1234.5,-1.7826086956521738,1231.0,-2.3076923076923075,1217.0,-0.036560867818400955 6063,2024-01-12,1267.5,1285.5,1259.5,1264.5,353816.0,0.018481317798312524,-3.0,0.8571428571428571,83.44155844155844,79.31074894149127,-53.682987673670596,-93.23632244467126,-165.3359970785284,-63.52738454674136,24.143213483477215,41.0,59.907432679086696,80.5,-10.510120894720558,171.51012089472056,34.99493955263961,126.00506044736039,-43.80200381003783,73.91304347826086,-2.2568880221672885,45.50506044736031,1,-38.25,-93.75,-218.5,-128.95001220703125,-121.5,4,-0.06351084812623276,-1.8888888888888888,1244.5,-5.545454545454546,1234.5,-1.7826086956521738,1231.0,-0.06351084812623276 6064,2024-01-15,1259.5,1263.5,1253.0,1262.0,183720.0,-0.0063116370808679045,2.8181818181818183,-0.8333333333333334,77.66666666666666,79.6395719096585,-38.08750700981136,-76.43568224342653,-154.06786444401496,-56.84954908599548,26.510860727705133,14.5,60.91885371353828,64.42499999999995,-21.872694669508974,150.72269466950888,21.27615266524549,107.57384733475442,-23.5,59.375,-14.707489462863094,43.14884733475442,1,-25.5,-85.75,-198.75,-120.95001220703125,-124.0,0,-0.08416038110361257,-3.0,1267.5,-1.8888888888888888,1244.5,-5.545454545454546,1234.5,-0.08416038110361257 6065,2024-01-16,1264.0,1265.5,1240.0,1250.5,218753.0,0.0035728463676061306,2.090909090909091,-5.4,76.57342657342657,79.67842194850853,-33.83989073633984,-74.51760152513089,-156.72747981382872,-62.611067774149205,27.993618829484966,25.5,61.58700964285117,62.424999999999955,-24.086499083606896,148.9364990836068,19.16925045819653,105.68074954180338,21.5,61.261261261261254,-9.448059735175647,43.25574954180342,1,-23.5,-90.25,-199.0,-125.45001220703125,-135.5,1,-0.09533227848101267,2.8181818181818183,1259.5,-3.0,1267.5,-1.8888888888888888,1244.5,-0.09533227848101267 6066,2024-01-17,1251.5,1258.0,1239.0,1246.0,256104.0,-0.009889240506329111,1.054054054054054,0.4074074074074074,77.11267605633803,78.8287285666913,-12.985918935941754,-54.618671700277446,-141.76904830672402,-51.4580805393814,29.53839157384396,25.0,61.51703287588907,43.450000000000045,-37.168595216895255,124.06859521689535,3.140702391552395,83.7592976084477,33.08999999999992,31.313131313131315,-36.70635989228244,40.30929760844766,1,-1.25,-77.75,-186.5,-112.95001220703125,-128.0,2,-0.09149021174590488,2.090909090909091,1264.0,2.8181818181818183,1259.5,-3.0,1267.5,-0.09149021174590488 6067,2024-01-18,1262.5,1270.0,1251.5,1251.5,238188.0,0.008789452656811747,-2.3636363636363638,2.0,77.66323024054984,78.33488268927962,-20.93583740177087,-57.08610872921122,-149.7130153322214,-64.01826193479565,31.55116618691462,18.5,61.57365922358963,47.174999999999955,-24.626095872068163,118.97609587206807,11.274452063965782,83.07554793603413,20.266399999999976,50.53763440860215,-15.576331742562594,35.900547936034094,1,-11.5,-88.75,-198.5,-123.95001220703125,-142.0,3,-0.09584158415841582,1.054054054054054,1251.5,2.090909090909091,1264.0,2.8181818181818183,1259.5,-0.09584158415841582 6068,2024-01-19,1230.0,1276.0,1230.0,1270.0,373760.0,-0.025742574257425765,-1.3,-3.6363636363636362,62.750716332378225,77.18990055337103,13.098362796371703,-20.975382129078298,-114.24596096978121,-33.65849650937366,32.30584340546025,46.0,60.443021680297534,11.700000000000045,-57.15102147320431,80.5510214732044,-22.725510736602246,46.12551073660234,51.01574400000004,0.0,-61.96841967342569,34.425510736602185,1,23.5,-56.25,-164.25,-91.45001220703125,-135.0,4,-0.07073170731707312,-2.3636363636363638,1262.5,1.054054054054054,1251.5,2.090909090909091,1264.0,-0.07073170731707312 6069,2024-01-22,1250.5,1263.5,1233.0,1233.0,252890.0,0.016666666666666607,-2.4857142857142858,-0.4375,66.66666666666666,75.71452407799455,-2.402586324522872,-36.57747625568754,-131.1732603323203,-56.00964688346926,33.101304318651806,33.5,53.555276050867406,27.90000000000009,-37.45699535714766,93.25699535714784,-4.778497678573785,60.57849767857397,27.454799359999924,44.565217391304344,-16.959199594811892,32.67849767857388,1,7.25,-76.25,-184.125,-115.20001220703125,-160.0,0,-0.08356657337065176,-1.3,1230.0,-2.3636363636363638,1262.5,1.054054054054054,1251.5,-0.08356657337065176 6070,2024-01-23,1253.0,1272.5,1253.0,1263.5,232018.0,0.0019992003198721076,-2.7142857142857144,-0.6,66.40826873385012,73.92116766461196,-1.6245409697867217,-34.83862674458078,-130.73932031400454,-59.9738579800387,33.70025300463916,22.0,48.8051665882233,26.575000000000045,-36.330338238947434,89.48033823894752,-4.877669119473694,58.027669119473785,23.0,50.0,-11.979482576139425,31.452669119473757,1,4.75,-55.75,-182.5,-122.20001220703125,-167.5,1,-0.09377494014365517,-2.4857142857142858,1250.5,-1.3,1230.0,-2.3636363636363638,1262.5,-0.09377494014365517 6071,2024-01-24,1228.5,1260.5,1228.5,1260.0,369341.0,-0.019553072625698276,-1.0317460317460319,3.0,49.859943977591044,70.90479485433619,24.512618199571534,-7.535232864795489,-103.32003446161798,-37.19918680833598,33.83665518271455,32.0,47.35115718515658,0.049999999999954525,-60.198520401213045,60.298520401212954,-30.07426020060643,30.17426020060634,44.74000000000001,0.0,-57.695835766536334,30.12426020060645,1,28.5,-31.25,-131.625,-97.70001220703125,-122.5,2,-0.08140008140008137,-2.7142857142857144,1253.0,-2.4857142857142858,1250.5,-1.3,1230.0,-0.08140008140008137 6072,2024-01-25,1240.5,1248.5,1230.5,1230.5,182875.0,0.009768009768009733,-2.6,-0.31746031746031744,53.018372703412076,67.52444088343103,13.282327122631159,-15.11195337893514,-112.07216652609077,-50.784432783098055,33.98042870398535,20.0,43.55646764350877,8.75,-46.03906921341377,63.53906921341377,-18.644534606706884,36.144534606706884,32.0,25.263157894736842,-28.850109942539852,27.39453460670691,1,11.75,-43.25,-141.75,-109.70001220703125,-136.5,3,-0.09431680773881501,-1.0317460317460319,1228.5,-2.7142857142857144,1253.0,-2.4857142857142858,1250.5,-0.09431680773881501 6073,2024-01-26,1237.5,1250.5,1235.5,1236.5,191284.0,-0.00241837968561065,-9.0,0.1,55.64738292011019,65.0778538004803,12.940093678459561,-8.15916778667497,-105.90502757544664,-49.08387436729208,34.06530855757507,15.0,38.82349052526797,2.974999999999909,-46.57611661611554,52.52611661611536,-21.800558308057816,27.750558308057634,31.480000000000018,20.454545454545457,-31.570942277061487,24.775558308057697,1,14.75,-37.5,-138.75,-106.70001220703125,-146.5,4,-0.0945454545454546,-2.6,1240.5,-1.0317460317460319,1228.5,-2.7142857142857144,1253.0,-0.0945454545454546 6074,2024-01-29,1237.0,1250.0,1235.0,1241.0,203781.0,-0.00040404040404040664,-2.75,-4.0,51.785714285714285,62.32366354629005,11.077772947925496,-3.797807991298214,-102.37182665079717,-50.13093927117984,34.01664527694008,15.0,35.915067966276865,-0.09999999999990905,-43.948543155403286,43.74854315540347,-22.024271577701484,21.824271577701666,28.741600000000062,19.318181818181817,-28.475387828063912,21.924271577701656,1,15.25,-17.25,-129.25,-106.20001220703125,-183.0,0,-0.11479385610347614,-9.0,1237.5,-2.6,1240.5,-1.0317460317460319,1228.5,-0.11479385610347614 6075,2024-01-30,1236.0,1245.5,1222.0,1240.0,282732.0,-0.0008084074373484462,2.1333333333333333,1.0,50.45317220543807,59.36149645174561,8.591805370305337,1.2432507622852427,-98.27158882063372,-50.54783732188048,34.16717183332254,23.5,29.203067369554446,-3.625,-40.17039354669578,32.92039354669578,-21.89769677334789,14.647696773347889,26.762272000000166,36.36363636363637,-7.745125983005288,18.27269677334791,1,13.0,-16.25,-128.25,-105.20001220703125,-168.0,1,-0.11771844660194175,-2.75,1237.0,-9.0,1237.5,-2.6,1240.5,-0.11771844660194175 6076,2024-01-31,1237.5,1259.0,1231.5,1245.0,425422.0,0.0012135922330096527,-1.8205128205128205,1.875,47.77070063694268,56.04010427356704,5.47255962965437,3.7140940738581776,-96.91237988230137,-53.53426616950401,34.25875994332297,27.5,23.995284042381172,-4.525000000000091,-32.51273227512297,23.46273227512279,-18.518866137561645,9.468866137561463,-15.5,41.891891891891895,1.3588250972394889,13.993866137561474,1,11.5,-12.0,-123.75,-107.70001220703125,-174.5,2,-0.12282828282828284,2.1333333333333333,1236.0,-2.75,1237.0,-9.0,1237.5,-0.12282828282828284 6077,2024-02-01,1255.5,1277.0,1188.0,1200.0,728023.0,0.014545454545454639,-1.2389937106918238,-7.4,46.05263157894737,54.18476152318583,-15.225987548121566,-12.858037439680402,-111.78505867683498,-72.93111641448263,33.11309049668388,89.0,19.00694715687132,12.150000000000091,-15.750386716972116,40.0503867169723,-1.8001933584860126,26.100193358486194,3.5,75.84269662921348,37.89894738993131,13.950193358486151,2,-23.0,-28.5,-139.75,-131.95001220703125,-191.5,3,-0.11907606531262449,-1.8205128205128205,1237.5,2.1333333333333333,1236.0,-2.75,1237.0,-0.11907606531262449 6078,2024-02-02,1231.0,1268.0,1223.0,1250.0,449740.0,-0.019514137793707698,-1.5714285714285714,-0.34234234234234234,41.54302670623145,51.393245972026364,10.53907633754261,12.437138614928699,-84.05557181228778,-49.87284402276691,31.90550764954896,45.0,14.008720980644284,-12.450000000000045,-40.14742530327135,15.247425303271257,-26.298712651635697,1.3987126516356057,-43.0,48.31460674157304,12.541372306085492,13.848712651635617,2,1.5,-1.75,-115.0,-111.20001220703125,-165.5,4,-0.10316815597075546,-1.2389937106918238,1255.5,-1.8205128205128205,1237.5,2.1333333333333333,1236.0,-0.10316815597075546 6079,2024-02-05,1224.5,1236.0,1208.5,1230.0,258403.0,-0.005280259951259136,2.142857142857143,0.2894736842105263,38.41642228739003,48.28304081130858,14.486537671655014,20.583137360471255,-73.98041336034407,-44.73128475324438,30.771255035099145,27.5,7.445450487119615,-19.325000000000045,-45.685406913415136,7.035406913415045,-32.50520345670748,-6.144796543292614,-36.5,41.01123595505618,8.112506299020751,13.180203456707526,2,8.0,4.75,-97.0,-108.70001220703125,-147.5,0,-0.10902409146590442,-1.5714285714285714,1231.0,-1.2389937106918238,1255.5,-1.8205128205128205,1237.5,-0.10902409146590442 6080,2024-02-06,1211.5,1234.5,1205.5,1229.0,324953.0,-0.010616578195181692,1.0350877192982457,3.1818181818181817,38.30409356725146,46.99905743238196,23.4463209607718,33.77922000005037,-57.804983232669656,-33.354749644071035,29.610351452793683,29.0,4.955521551042921,-31.34999999999991,-60.95103127664311,-1.748968723356711,-46.15051563832162,-16.549484361678196,-21.90000000000009,26.40449438202247,-6.418247402746594,14.800515638321606,2,21.0,17.75,-81.75,-113.70001220703125,-139.5,1,-0.13000412711514653,2.142857142857143,1224.5,-1.5714285714285714,1231.0,-1.2389937106918238,1255.5,-0.13000412711514653 6081,2024-02-07,1211.0,1220.5,1203.5,1208.0,175325.0,-0.0004127115146512761,-1.8333333333333333,-0.17142857142857143,33.95638629283489,44.88105894231783,23.694635170541005,34.18085994713465,-53.97317889498936,-34.77702884936389,28.165264549376666,17.0,-0.5882542504261892,-30.674999999999955,-63.37503219069322,2.0250321906933095,-47.0250160953467,-14.324983904653209,-19.832000000000107,25.842696629213485,-4.5434576600668635,16.350016095346636,2,21.5,23.0,-79.0,-134.70001220703125,-146.5,2,-0.11808422791081752,1.0350877192982457,1211.5,2.142857142857143,1224.5,-1.5714285714285714,1231.0,-0.11808422791081752 6082,2024-02-08,1199.0,1231.0,1193.0,1206.0,356374.0,-0.009909165978530088,-3.0,-2.3333333333333335,38.92857142857142,43.02341322103573,32.61902643386975,44.89935005777488,-38.19631428029925,-24.916340017181483,26.47263896055623,38.0,-6.936645292325238,-40.40000000000009,-78.20504004284066,-2.594959957159517,-59.30252002142038,-21.497479978579804,-6.295360000000073,8.0,-25.14627253055034,18.90252002142027,2,33.5,37.75,-61.375,-123.95001220703125,-139.5,3,-0.11342785654712262,-1.8333333333333333,1211.0,1.0350877192982457,1211.5,2.142857142857143,1224.5,-0.11342785654712262 6083,2024-02-09,1187.0,1215.5,1186.5,1209.0,266976.0,-0.010008340283569672,-1.5217391304347827,3.142857142857143,25.855513307984793,40.14227977906579,41.015488638180614,53.29155688896299,-21.642833998817423,-14.716036293588104,24.16975998770843,29.0,-8.07871485346709,-48.375,-90.47997532807221,-6.270024671927786,-69.42748766403611,-27.322512335963893,81.0,1.0101010101010102,-29.4239071851858,21.05248766403614,2,44.75,49.0,-20.0,-92.45001220703125,-147.5,4,-0.10362257792754848,-3.0,1199.0,-1.8333333333333333,1211.0,1.0350877192982457,1211.5,-0.10362257792754848 6084,2024-02-12,1153.5,1193.0,1151.5,1187.0,420348.0,-0.028222409435551765,-1.2133333333333334,1.5227272727272727,19.384615384615387,36.690217910085494,68.64406613838719,82.6822940926811,15.325427188207186,16.443869143415213,22.47543086125599,41.5,-11.943678504114814,-76.57500000000005,-130.8271161363523,-22.322883863647803,-103.70105806817605,-49.44894193182404,112.86999999999989,2.4096385542168677,-24.493983772696897,27.126058068176103,2,60.75,65.0,13.5,-58.95001220703125,-102.5,0,-0.07628955353272648,-1.5217391304347827,1187.0,-3.0,1199.0,-1.8333333333333333,1211.0,-0.07628955353272648 6085,2024-02-13,1143.5,1170.5,1143.0,1151.0,378113.0,-0.008669267446900775,-5.470588235294118,0.22388059701492538,21.283783783783775,33.74722714862339,71.6811150122744,87.68765705026362,29.490467719304434,24.093720135322656,21.45059883651608,27.5,-16.833360850801455,-80.54999999999995,-144.78468484277892,-16.315315157220994,-112.66734242138932,-48.43265757861059,118.27519999999981,0.5681818181818182,-28.510098235803174,32.11734242138945,2,66.5,70.75,28.125,-48.95001220703125,-56.5,1,-0.05815478793178841,-1.2133333333333334,1153.5,-1.5217391304347827,1187.0,-3.0,1199.0,-0.05815478793178841 6086,2024-02-14,1137.0,1148.5,1127.5,1143.0,299677.0,-0.0056843025797989055,1.4705882352941178,0.8,13.68421052631578,30.150735920553217,69.76223367039506,89.77246148755239,39.376022728724365,28.26175051103928,20.55777696268676,21.0,-21.445856057051515,-81.32500000000005,-154.97800937152965,-7.671990628470439,-118.15150468576485,-44.49849531423524,117.64868799999977,9.178743961352657,-19.540158895011515,36.82650468576484,2,60.75,69.5,36.0,-42.45001220703125,-40.5,2,-0.057167985927880416,-5.470588235294118,1143.5,-1.2133333333333334,1153.5,-1.5217391304347827,1187.0,-0.057167985927880416 6087,2024-02-15,1141.5,1152.5,1136.5,1137.5,222939.0,0.003957783641160839,-4.333333333333333,-0.6666666666666666,16.666666666666657,27.386695916157134,52.96006460997296,79.83588040084578,37.73891251959185,21.56799431516265,19.26340314272489,16.0,-26.119545858589618,-70.77500000000009,-148.89264070606964,7.34264070606946,-109.83382035303475,-31.71617964696543,102.97679295999978,15.909090909090908,-13.282853657500619,39.058820353034776,2,40.25,65.0,34.75,-46.20001220703125,-26.5,3,-0.067455102934735,1.4705882352941178,1137.0,-5.470588235294118,1143.5,-1.2133333333333334,1153.5,-0.067455102934735 6088,2024-02-16,1143.0,1154.0,1137.5,1144.5,173791.0,0.0013140604467805073,-1.64,-0.375,17.586206896551715,25.072227539397318,42.09083254424968,75.34694669079317,38.69469021072291,17.908590546095184,18.953808886272007,16.5,-30.896463676180474,-64.92499999999995,-148.39278451977998,18.54278451978007,-106.65889225988985,-23.191107740110056,92.11864952319979,23.66412213740458,-6.49684493079765,41.733892259889984,2,38.0,63.5,41.625,-32.75,-29.0,4,-0.07305336832895892,-4.333333333333333,1141.5,1.4705882352941178,1137.0,-5.470588235294118,1143.5,-0.07305336832895892 6089,2024-02-19,1146.0,1146.0,1126.5,1142.0,165126.0,0.002624671916010568,8.75,-2.6666666666666665,19.387755102040813,22.970412154373914,29.932290343892646,67.58160165937943,38.139247216777676,12.60898817297516,18.729211719890515,19.5,-37.328822531346304,-56.700000000000045,-142.00897404517514,28.608974045175046,-99.35448702258759,-14.0455129774125,80.50915756134373,44.31818181818182,14.324579913183186,42.654487022587595,2,32.75,55.75,55.5,-13.25,-18.0,0,-0.09293193717277481,-1.64,1143.0,-4.333333333333333,1141.5,1.4705882352941178,1137.0,-0.09293193717277481 6090,2024-02-20,1135.5,1145.5,1131.5,1143.5,299397.0,-0.009162303664921434,1.3333333333333333,-2.0,17.307692307692307,21.12055726713585,31.869371461953506,72.54696995262907,51.173384380845164,20.469508415051678,18.24551543065201,14.5,-41.87043405906434,-61.325000000000045,-148.21771969993142,25.56771969993133,-104.77135984996585,-17.878640150034244,81.00824180520931,32.72727272727273,4.063627148721935,43.4463598499657,2,43.25,66.25,68.375,17.75,-13.5,1,-0.07441655658300306,8.75,1146.0,-1.64,1143.0,-4.333333333333333,1141.5,-0.07441655658300306 6091,2024-02-21,1128.5,1134.5,1117.5,1131.0,284640.0,-0.006164685160722105,2.5789473684210527,0.3125,6.206896551724142,17.48481561415282,28.984041046165657,75.54429047117014,60.93633272081911,24.706642458271745,19.007956712996606,18.0,-46.0362419371711,-63.325000000000045,-153.9707970692766,27.320797069276523,-108.64789853463844,-18.002101465361648,79.00741762468829,30.136986301369863,7.133786186025393,45.322898534638334,2,38.0,68.75,78.625,24.75,2.5,2,-0.03677447939743017,1.3333333333333333,1135.5,8.75,1146.0,-1.64,1143.0,-0.03677447939743017 6092,2024-02-22,1123.5,1135.0,1105.0,1129.0,296885.0,-0.00443066016836513,2.4285714285714284,2.2,7.171314741035857,15.408793551158492,24.750925201152313,75.18425301083653,68.79486039672202,27.21397913334431,19.915678739104024,30.0,-49.91356535479758,-62.47499999999991,-154.97676385236173,30.02676385236191,-108.72588192618082,-16.224118073819,73.20652750972567,37.755102040816325,17.21197892025804,46.25088192618092,2,25.5,67.5,88.5,29.75,40.0,3,-0.024032042723631464,2.5789473684210527,1128.5,1.3333333333333333,1135.5,8.75,1146.0,-0.024032042723631464 6093,2024-02-23,1120.5,1129.0,1115.0,1126.5,215364.0,-0.002670226969292422,1.5454545454545454,1.0909090909090908,7.377049180327859,14.074619528459877,19.362014596044446,72.69667619358302,75.14491431478791,27.718482816183496,20.807243969601263,14.0,-53.705076733037004,-59.625,-153.19899267569895,33.948992675698946,-106.41199633784936,-12.83800366215064,63.36761365836401,37.80487804878049,19.030816088333268,46.78699633784944,2,17.25,70.5,91.875,32.75,43.5,4,-0.0049085229808121245,2.4285714285714284,1123.5,2.5789473684210527,1128.5,1.3333333333333333,1135.5,-0.0049085229808121245 6094,2024-02-26,1095.0,1119.0,1090.0,1118.0,505916.0,-0.022757697456492587,1.32,3.8333333333333335,6.691449814126386,12.453249087386835,39.88550791233638,91.71522144687015,102.62328066059354,50.94854918958936,21.962208733060706,30.5,-59.13239572330963,-78.02500000000009,-174.91857971239506,18.868579712394876,-126.47178985619757,-29.578210143802607,77.8261477461931,9.00900900900901,-8.436341652861245,48.446789856197434,2,27.0,88.5,118.625,58.25,58.0,0,0.017351598173515947,1.5454545454545454,1120.5,2.4285714285714284,1123.5,2.5789473684210527,1128.5,0.017351598173515947 6095,2024-02-27,1090.5,1097.5,1078.5,1095.0,389207.0,-0.004109589041095929,3.0,0.1956521739130435,6.4981949458483825,11.654802911779347,40.31655079041525,89.33613404313178,107.92958108204698,52.75417547304414,23.876917164977556,19.0,-62.39440555615556,-75.25,-174.06481883331617,23.564818833316167,-124.65740941665808,-25.842590583341916,69.07396410680212,21.238938053097346,4.655207290531948,49.40740941665814,2,25.75,87.25,125.5,62.75,53.0,1,0.0343878954607979,1.32,1095.0,1.5454545454545454,1120.5,2.4285714285714284,1123.5,0.0343878954607979 6096,2024-02-28,1085.5,1098.5,1076.5,1076.5,280763.0,-0.004585052728106387,-3.888888888888889,-2.0,6.844106463878333,10.563407333691757,41.619794828712884,86.81590114331948,114.0812602878691,54.85168527342944,25.422282298864253,22.0,-61.43760183966833,-72.65000000000009,-171.6104386664747,26.31043866647451,-122.13021933323739,-23.16978066676279,59.48065056757764,15.384615384615385,-2.190512745235205,49.48021933323725,2,29.75,91.25,142.0,67.75,67.5,2,0.03362505757715328,3.0,1090.5,1.32,1095.0,1.5454545454545454,1120.5,0.03362505757715328 6097,2024-02-29,1106.0,1121.0,1081.5,1090.0,1393901.0,0.01888530631045593,-1.393939393939394,1.7777777777777777,21.07142857142857,10.95065418645585,17.38250790092343,57.48895745444224,95.1560860206298,31.674655684113077,27.473875718583617,39.5,-60.30077409732348,-44.674999999999955,-134.87085414680405,45.52085414680414,-89.77292707340189,0.4229270734019792,25.284520454062203,56.19047619047619,35.01138068766731,45.097927073402005,2,5.25,70.75,121.125,47.25,38.0,3,0.022603978300180794,-3.888888888888889,1085.5,3.0,1090.5,1.32,1095.0,0.022603978300180794 6098,2024-03-01,1104.0,1123.0,1092.0,1106.0,305037.0,-0.001808318264014508,-1.3846153846153846,-0.125,27.188940092165893,11.817452518691969,14.82788960537573,52.160913976489155,97.01541229496479,30.583590464267218,29.597656591721687,31.0,-57.650002506975625,-40.325000000000045,-124.3834226657923,43.733422665792204,-82.35421133289628,1.7042113328961932,-27.5,59.13978494623656,34.11643861691468,42.02921133289613,3,7.0,72.75,120.75,49.25,23.0,4,0.05389492753623193,-1.393939393939394,1106.0,-3.888888888888889,1085.5,3.0,1090.5,0.05389492753623193 6099,2024-03-04,1091.0,1104.0,1083.5,1104.0,347156.0,-0.011775362318840576,2.1538461538461537,6.5,26.45739910313901,12.834086607074935,21.462715441798764,57.599792799076795,109.91420457260938,40.83262993822473,31.419439497186225,20.5,-56.20157691491522,-46.65000000000009,-124.90336717159539,31.60336717159521,-85.77668358579785,-7.523316414202327,-13.569999999999936,31.182795698924732,2.9393807646568852,39.12668358579767,3,14.75,85.75,135.125,62.25,31.5,0,0.06691109074243817,-1.3846153846153846,1104.0,-1.393939393939394,1106.0,-3.888888888888889,1085.5,0.06691109074243817 6100,2024-03-05,1054.0,1091.0,1053.5,1090.5,417045.0,-0.033913840513290605,1.0,2.8076923076923075,20.774647887323937,14.4527256443638,51.055167142880464,86.63722603403994,145.9941118804154,74.85455507132474,33.4751290620386,37.5,-56.11916233501415,-75.77500000000009,-154.43514506127553,2.8851450612753524,-115.10507253063793,-36.444927469362256,69.0,0.7194244604316548,-28.6989367266443,39.330072530637736,3,40.25,111.25,182.0,99.25,73.0,1,0.09392789373814048,2.1538461538461537,1091.0,-1.3846153846153846,1104.0,-1.393939393939394,1106.0,0.09392789373814048 6101,2024-03-06,1068.0,1077.5,1051.0,1052.5,307925.0,0.013282732447817747,-1.864864864864865,-0.4246575342465753,25.742574257425744,16.516198923962676,30.810825859028682,64.69149187492098,130.84699400060663,57.94362266593089,35.59146325010858,26.5,-56.517509855641265,-54.625,-128.01858569426122,18.76858569426122,-91.32179284713061,-17.92820715286939,53.6099999999999,23.61111111111111,-7.205600320144107,36.69679284713062,3,22.0,96.0,166.375,85.25,43.0,2,0.07069288389513106,1.0,1054.0,2.1538461538461537,1091.0,-1.3846153846153846,1104.0,0.07069288389513106 6102,2024-03-07,1063.0,1076.5,1063.0,1065.0,272273.0,-0.004681647940074862,-12.5,-0.12903225806451613,24.19354838709677,18.38469883582589,29.420250746301463,62.167671342246194,135.05333653307457,60.540896923395394,37.82216676744138,13.5,-55.83481220919771,-52.825000000000045,-121.47152020933254,15.821520209332448,-87.1482601046664,-18.501739895333685,55.78559999999993,16.666666666666664,-14.432900980374633,34.32326010466627,3,24.0,101.0,174.25,90.25,32.0,3,0.08466603951081852,-1.864864864864865,1068.0,1.0,1054.0,2.1538461538461537,1091.0,0.08466603951081852 6103,2024-03-08,1064.0,1070.5,1053.0,1060.0,243447.0,0.0009407337723423836,1.0588235294117647,-2.0,23.202614379084963,20.219272676376846,21.861904444135916,54.26240751203045,133.01315124696475,57.66247624234529,40.0119316983177,17.5,-53.298843077216134,-45.674999999999955,-109.33054922688643,17.980549226886524,-77.50277461344331,-13.847225386556602,52.07417599999985,24.528301886792452,-4.696819071016556,31.827774613443278,3,23.0,95.5,165.75,89.25,10.0,4,0.07518796992481214,-12.5,1063.0,-1.864864864864865,1068.0,1.0,1054.0,0.07518796992481214 6104,2024-03-11,1065.5,1068.0,1057.0,1064.0,179555.0,0.0014097744360901387,2.3846153846153846,0.375,25.694444444444457,22.352189287331964,17.586694417057515,48.3084365838572,130.35611700078516,55.11996677265142,41.23230862013733,11.0,-51.76551379835405,-39.77500000000009,-102.83843923724112,23.288439237240937,-71.30671961862049,-8.24328038137969,47.971208959999785,36.25,7.159387363655242,31.53171961862048,3,21.5,78.0,165.375,87.75,4.5,0,0.057719380572501144,1.0588235294117647,1064.0,-12.5,1063.0,-1.864864864864865,1068.0,0.057719380572501144 6105,2024-03-12,1077.0,1082.5,1064.0,1065.5,320603.0,0.010793054903801114,-1.5517241379310345,7.666666666666667,32.65993265993265,25.22061442022689,4.436924262608272,33.27711500760597,117.80885821964284,43.208562833907536,41.97567646058019,18.5,-50.15499111037593,-24.950000000000045,-86.52229383764393,36.62229383764384,-55.73614691882199,5.836146918821896,33.9723606015998,82.53968253968253,51.36803556752013,30.786146918821952,3,10.0,65.75,153.875,76.25,4.0,1,0.042246982358403073,2.3846153846153846,1065.5,1.0588235294117647,1064.0,-12.5,1063.0,0.042246982358403073 6106,2024-03-13,1072.0,1077.0,1059.0,1077.0,239917.0,-0.00464252553389044,6.2,-0.43478260869565216,32.65993265993265,26.508225985616228,8.180869999679317,34.9496850870737,121.55295510983683,48.00341471587922,42.41599716405734,18.0,-46.05142680558629,-26.700000000000045,-87.33731698001156,33.937316980011474,-57.01865849000592,3.618658490005828,36.57346617753592,64.40677966101694,32.66058585821038,30.318658490005785,3,15.0,69.0,158.875,81.25,4.5,2,0.051305970149253755,-1.5517241379310345,1077.0,2.3846153846153846,1065.5,1.0588235294117647,1064.0,0.051305970149253755 6107,2024-03-14,1064.5,1075.5,1060.5,1074.5,282269.0,-0.006996268656716431,1.5,2.0,31.699346405228766,27.009382242623214,10.253262218109967,38.351566448583526,126.41060945985123,55.22862103643615,43.08690223301937,15.0,-41.47893669565519,-30.34999999999991,-89.29966630866352,28.5996663086637,-59.82483315433183,-0.8751668456679909,41.77052753043449,38.983050847457626,7.6726342718075955,29.474833154331815,3,13.0,76.5,168.75,88.75,-45.0,3,0.043682480037576354,6.2,1072.0,-1.5517241379310345,1077.0,2.3846153846153846,1065.5,0.043682480037576354 6108,2024-03-15,1059.5,1063.5,1049.5,1058.0,474608.0,-0.004697040864255486,1.9473684210526316,-0.15,36.60377358490567,28.136757185041734,9.24983063180639,38.76258932170276,128.65568392975138,61.07159754921918,43.97415666977745,15.0,-37.00386904796869,-31.174999999999955,-87.53687121027656,25.18687121027665,-59.35593560513826,-2.9940643948616525,44.55970642921716,30.303030303030305,-3.6702185619054717,28.180935605138355,3,10.75,73.0,175.125,93.75,-71.5,4,0.03350637092968389,1.5,1064.5,6.2,1072.0,-1.5517241379310345,1077.0,0.03350637092968389 6109,2024-03-18,1039.5,1071.5,1037.0,1059.0,281585.0,-0.018876828692779624,-1.816326530612245,-13.0,32.770270270270274,29.469604116480216,23.66492867932834,53.09709880661012,145.99841110893954,82.92772713695967,44.72359110413717,34.5,-36.65696522303256,-45.84999999999991,-100.2946604603203,8.594660460320483,-73.0723302301601,-18.627669769839713,61.28612404346404,5.4945054945054945,-28.846579853076427,27.2223302301602,3,20.25,75.5,194.375,113.75,-7.5,0,0.03318903318903321,1.9473684210526316,1059.5,1.5,1064.5,6.2,1072.0,0.03318903318903321 6110,2024-03-19,1051.0,1051.0,1023.0,1029.0,316630.0,0.011063011063010997,1.5454545454545454,-1.1282051282051282,38.83495145631068,30.924312694134095,13.06896803257655,36.830293102449104,131.4686511882917,73.63143311216822,45.62153643795295,28.0,-38.147227779433024,-30.125,-81.19345251339837,20.94345251339837,-55.659226256699185,-4.590773743300815,44.68323411998699,51.85185185185185,14.488602211614655,25.53422625669923,3,1.75,45.75,165.375,102.25,-35.0,1,0.01807802093244537,-1.816326530612245,1039.5,1.9473684210526316,1059.5,1.5,1064.5,0.01807802093244537 6111,2024-03-20,1087.0,1087.0,1048.5,1050.0,387458.0,0.03425309229305418,1.0810810810810811,1.6818181818181819,44.41176470588235,33.17078117399916,-22.297244491961465,-2.5699579081556294,92.68191460280082,39.64212402326166,45.48607328427025,38.5,-37.84191805081264,7.9500000000000455,-38.143611841984466,54.04361184198456,-15.09680592099221,30.9968059209923,1.4149107079883834,100.0,62.3324303186185,23.046805920992266,3,-32.0,1.5,125.125,69.75,-89.20001220703125,2,-0.005519779208831621,1.5454545454545454,1051.0,-1.816326530612245,1039.5,1.9473684210526316,1059.5,-0.005519779208831621 6112,2024-03-21,1096.5,1119.0,1083.0,1109.5,390189.0,0.00873965041398339,1.25,-0.35135135135135137,47.88732394366197,35.91352668117438,-29.665142662773178,-14.963637508713418,80.12573316475755,31.741471866126403,44.55665364805239,36.0,-32.525458470757485,18.799999999999955,-23.213030560173365,60.813030560173274,-2.2065152800867054,39.806515280086614,-73.5,76.5625,39.892112779735754,21.006515280086646,3,-25.5,-8.0,105.625,61.5,-105.90002441406239,3,-0.01823985408116735,1.0810810810810811,1087.0,1.5454545454545454,1051.0,-1.816326530612245,1039.5,-0.01823985408116735 6113,2024-03-22,1115.0,1115.0,1092.5,1094.0,460098.0,0.01687186502507987,1.1428571428571428,-1.6153846153846154,56.557377049180324,39.34274141503393,-44.890745854545685,-35.72863637334194,57.980039317027604,14.381832273299551,43.577007019804114,22.5,-28.075390565295038,37.575000000000045,-3.315450564604589,78.46545056460468,17.129774717697728,58.02022528230236,-90.07999999999993,95.83333333333334,56.05351676448915,20.445225282302275,3,-44.0,-26.5,79.125,45.75,-132.79998779296875,4,-0.0856502242152466,1.25,1096.5,1.0810810810810811,1087.0,1.5454545454545454,1051.0,-0.0856502242152466 6114,2024-03-25,1114.0,1125.5,1107.0,1115.0,287282.0,-0.0008968609865470656,-1.4666666666666666,-0.047619047619047616,70.40816326530611,43.53698926007542,-40.55200236102996,-35.02813068587511,55.50546244113798,16.440135575366185,41.85033319935928,18.5,-22.54255142848342,35.625,-7.789616748007575,79.03961674800757,13.917691625996213,57.33230837400379,-87.19839999999999,88.78048780487805,42.23972967588659,21.707308374003755,3,-39.75,-29.5,79.75,56.0,-131.20001220703125,0,-0.11310592459605029,1.1428571428571428,1115.0,1.25,1096.5,1.0810810810810811,1087.0,-0.11310592459605029 6115,2024-03-26,1128.0,1133.0,1111.0,1111.0,361937.0,0.012567324955116588,-1.588235294117647,-17.0,70.40816326530611,47.73123710511691,-52.02818335672646,-48.56461057180104,37.976857895162084,2.8241691599239402,39.707617873640245,22.0,-16.213144593791867,47.75,-0.8043645391167047,96.3043645391167,23.472817730441648,72.02718226955835,-97.25046399999997,94.0828402366864,42.7975360378243,24.277182269558377,3,-50.0,-43.75,62.25,45.75,-128.4000244140624,1,-0.08510638297872342,-1.4666666666666666,1114.0,1.1428571428571428,1115.0,1.25,1096.5,-0.08510638297872342 6116,2024-03-27,1122.0,1127.5,1101.0,1125.0,351855.0,-0.005319148936170248,5.625,-0.17647058823529413,69.93243243243244,51.9793577748062,-42.677843659732616,-41.834808765066555,40.708754656881865,9.536472668240094,37.5387521413704,27.0,-10.450650775086842,39.924999999999955,-12.081350826834296,91.9313508268342,13.921824586582716,65.9281754134172,-85.11543615999994,78.0,21.413007449143592,26.003175413417136,3,-44.0,-43.0,68.25,51.75,-105.5,2,-0.09447415329768272,-1.588235294117647,1128.0,-1.4666666666666666,1114.0,1.1428571428571428,1115.0,-0.09447415329768272 6117,2024-04-02,1131.0,1155.5,1123.0,1144.0,601522.0,0.008021390374331583,-1.2413793103448276,4.333333333333333,71.47435897435898,55.85386726252324,-46.100802229739884,-51.506610852119366,28.123233863655287,1.5159151167913478,36.59037795247846,33.5,-6.110579094455488,47.674999999999955,-7.83628382218285,103.18628382218276,19.919358088908666,75.43064191109124,-88.34850999039986,61.111111111111114,0.4495396186731142,27.755641911091388,4,-41.75,-41.75,50.875,42.75,-112.5,1,-0.11777189408225575,5.625,1122.0,-1.588235294117647,1128.0,-1.4666666666666666,1114.0,-0.11777189408225575 6118,2024-04-03,1163.5,1173.5,1126.5,1127.0,328424.0,0.028735632183908066,-1.5066666666666666,-2.8076923076923075,76.20320855614973,60.67974929428763,-69.61807511295274,-83.6070420221372,-6.61082732590512,-29.693942985901458,35.90030979069911,47.0,-0.20020128537112214,77.20000000000005,11.568332418856926,142.83166758114328,44.384166209428486,110.0158337905716,-111.82062919116788,86.20689655172413,21.529732363338297,32.81583379057161,4,-65.25,-65.25,6.5,10.25,-124.5,2,-0.14860337293860115,-1.2413793103448276,1131.0,5.625,1122.0,-1.588235294117647,1128.0,-0.14860337293860115 6119,2024-04-04,1164.0,1174.5,1155.0,1165.0,227126.0,0.00042973785990541025,-1.0526315789473684,-0.0273972602739726,74.7159090909091,64.66652236479857,-56.54705893921755,-82.5921985787927,-10.046017356460197,-28.736107924770295,34.96572229145355,19.5,7.141115334300139,74.04999999999995,-0.23175379846952637,148.33175379846955,36.9091231007651,111.19087689923481,-100.1385662720511,85.71428571428571,22.334251038065503,37.140876899234776,4,-52.5,-65.25,0.375,9.75,-119.5,3,-0.156185556523169,-1.5066666666666666,1163.5,-1.2413793103448276,1131.0,5.625,1122.0,-0.156185556523169 6120,2024-04-05,1153.0,1161.5,1145.0,1155.0,274509.0,-0.009450171821305808,1.2,2.0,72.25274725274726,67.75996487000577,-33.030267850133896,-67.24264833357915,-2.2501404108390943,-16.694681518156358,33.167058997892305,19.0,13.983706551805653,58.09999999999991,-19.22678435675084,135.42678435675066,19.436607821624648,96.76339217837517,-75.861938319405,70.74829931972789,7.188400509471954,38.66339217837535,4,-24.25,-54.25,-0.25,20.75,-98.0,4,-0.14761492819343558,-1.0526315789473684,1164.0,-1.5066666666666666,1163.5,-1.2413793103448276,1131.0,-0.14761492819343558 6121,2024-04-08,1143.5,1151.5,1134.0,1141.0,191771.0,-0.00823937554206422,-1.121212121212121,-1.25,71.46739130434783,70.37997235452643,-16.397255311847402,-54.595502880572894,4.65911269531648,-6.094137914828934,31.071752582226775,19.0,23.867351530635915,44.825000000000045,-34.32261358910432,123.97261358910441,5.251193205447862,84.39880679455223,-54.67850572107636,39.80582524271845,-25.75320170130032,39.57380679455218,4,-10.0,-44.75,3.5,30.75,-73.5,0,-0.12584173538614984,1.2,1153.0,-1.0526315789473684,1164.0,-1.5066666666666666,1163.5,-0.12584173538614984 6122,2024-04-09,1153.0,1168.0,1138.0,1143.5,173825.0,0.008307826847398392,-1.9268292682926829,3.8,74.80106100795756,72.40704834994611,-19.042408935784806,-60.08795657688461,-7.7615140104030615,-14.36331074403597,29.057744082487375,30.0,33.0325186425398,49.825000000000045,-30.998573293984464,130.64857329398455,9.413213353007677,90.23678664699241,-53.89708503454722,55.208333333333336,-14.198540203770655,40.411786646992276,4,-15.25,-54.25,-7.0,28.0,-95.0,1,-0.11838681699913267,-1.121212121212121,1143.5,1.2,1153.0,-1.0526315789473684,1164.0,-0.11838681699913267 6123,2024-04-10,1144.0,1163.0,1123.0,1153.0,279649.0,-0.0078057241977450564,1.7586206896551724,-0.9473684210526315,79.43661971830986,73.41021017805764,-6.14205669608873,-47.207615966085996,-1.7502247349534628,-4.228207554179562,26.525216178969856,40.0,39.06264033862135,36.825000000000045,-43.75335349918532,117.40335349918541,-3.4641767495927525,77.11417674959284,-35.849434830401606,40.77669902912621,-35.19801452832677,40.28917674959272,4,-6.25,-45.25,0.0,37.0,-99.0,2,-0.10970279720279719,-1.9268292682926829,1153.0,-1.121212121212121,1143.5,1.2,1153.0,-0.10970279720279719 6124,2024-04-11,1127.0,1149.5,1126.0,1137.5,274110.0,-0.014860139860139898,-2.76,1.1666666666666667,70.76502732240436,73.44986173995744,14.411436214087416,-26.734652670630567,12.018021274984676,13.72376236444643,23.855827320647844,23.5,43.75259942911089,16.75,-61.80035260738782,95.30035260738782,-22.525176303694025,56.025176303694025,-10.887502650753504,8.88888888888889,-67.23990887110506,39.27517630369394,4,10.75,-28.25,16.875,54.0,-83.5,3,-0.07808340727595386,1.7586206896551724,1144.0,-1.9268292682926829,1153.0,-1.121212121212121,1143.5,-0.07808340727595386 6125,2024-04-12,1122.5,1150.0,1122.5,1135.5,177785.0,-0.003992901508429458,-3.230769230769231,1.2380952380952381,61.71617161716171,72.53694387159402,20.17034240303292,-19.659059984687474,13.19958304643751,19.167213163596443,21.90352220722806,27.5,45.30036250790317,9.974999999999909,-67.1431424487455,87.09314244874531,-28.584071224372792,48.53407122437261,52.0,0.0,-70.08918346587717,38.55907122437266,4,26.0,-23.75,18.75,58.5,-61.0,4,-0.0694877505567929,-2.76,1127.0,1.7586206896551724,1144.0,-1.9268292682926829,1153.0,-0.0694877505567929 6126,2024-04-15,1127.0,1129.5,1108.5,1122.0,143702.0,0.004008908685968926,3.2,-0.38461538461538464,60.40955631399318,71.30752135377563,18.387859343199125,-20.898822485948585,5.316659321764064,15.48673785484425,19.805783718344248,21.0,44.95806969256091,11.724999999999909,-63.199857093854234,86.64985709385405,-25.73742854692705,49.18742854692687,46.460000000000036,31.092436974789916,-36.6008251778094,37.46242854692704,4,14.5,-28.25,2.75,42.5,-82.5,0,-0.06388642413487133,-3.230769230769231,1122.5,-2.76,1127.0,1.7586206896551724,1144.0,-0.06388642413487133 6127,2024-04-16,1111.0,1123.0,1105.0,1123.0,186860.0,-0.014196983141082531,2.0,-2.4,48.611111111111114,68.24173274877134,34.9252769728555,-1.3033650296438282,17.09778306052499,32.22154330316562,17.639459207725825,22.0,43.219913749989246,-6.599999999999909,-77.67786686376348,64.47786686376367,-42.138933431881696,28.93893343188188,59.86159999999995,10.344827586206897,-51.56694064175403,35.53893343188173,4,28.75,-12.25,16.0,57.25,-67.0,1,-0.03690369036903696,3.2,1127.0,-3.230769230769231,1122.5,-2.76,1127.0,-0.03690369036903696 6128,2024-04-17,1095.0,1116.5,1095.0,1110.5,310920.0,-0.014401440144014455,-1.7741935483870968,1.2916666666666667,44.02515723270441,64.8316492089708,44.90941344901671,18.437890672722233,29.395830379025256,49.03044090929734,15.194352028350563,21.5,41.5595140949888,-24.375,-90.97583372330814,42.22583372330814,-57.67541686165396,8.925416861653957,71.90990399999987,0.0,-56.095941922429446,33.30041686165404,4,36.5,3.75,30.5,73.25,-49.0,2,-0.03378995433789955,2.0,1111.0,3.2,1127.0,-3.230769230769231,1122.5,-0.03378995433789955 6129,2024-04-18,1074.0,1098.5,1074.0,1098.5,274061.0,-0.019178082191780854,1.0,1.5806451612903225,33.73493975903614,60.55189282078068,57.887874245145895,44.4331796107042,46.583076105053806,70.90107526410202,12.555688373420473,24.5,38.08656311857385,-47.09999999999991,-106.37420669191215,12.174206691912332,-76.73710334595603,-17.46289665404379,87.15711167999984,0.0,-49.172082460128635,29.63710334595608,4,47.0,24.75,49.25,94.25,-48.5,3,-0.02700186219739298,-1.7741935483870968,1095.0,2.0,1111.0,3.2,1127.0,-0.02700186219739298 6130,2024-04-19,1070.0,1077.5,1063.0,1074.0,339455.0,-0.003724394785847296,1.6363636363636365,0.16326530612244897,34.14634146341464,56.40510950512143,54.62006155086124,52.62785317014004,47.064323722220024,75.59761717874562,9.579765359583153,14.5,29.707233166277547,-52.049999999999955,-107.04846887828353,2.94846887828362,-79.54923443914186,-24.550765560858054,82.44140051199975,10.526315789473683,-33.55344693438228,27.499234439141787,4,45.5,28.75,45.25,98.25,-54.0,4,-0.02476635514018688,1.0,1074.0,-1.7741935483870968,1095.0,2.0,1111.0,-0.02476635514018688 6131,2024-04-22,1081.0,1087.5,1072.5,1080.0,357353.0,0.010280373831775602,1.1428571428571428,-0.25,34.93975903614458,51.97607595269777,37.796839386585816,43.37938428695679,32.61696220943031,65.41309643401974,8.344480093066469,17.5,21.552775472300254,-40.75,-96.61214234503177,15.11214234503177,-68.68107117251589,-12.818928827484115,60.70843245055971,30.0,-11.432785239675695,27.93107117251583,4,32.0,17.75,33.875,87.25,-27.0,0,-0.01803885291396856,1.6363636363636365,1070.0,1.0,1074.0,-1.7741935483870968,1095.0,-0.01803885291396856 6132,2024-04-23,1076.5,1094.5,1068.0,1082.0,478915.0,-0.004162812210915856,-1.3555555555555556,-5.5,18.478260869565204,45.202924969503925,33.865445282357996,48.80654639193199,33.93308823019038,70.9661616948431,8.333414111459897,26.5,13.828104938232173,-44.25,-102.67268845511944,14.172688455119442,-73.46134422755972,-15.03865577244028,55.76342055649252,25.233644859813083,-10.100305106887298,29.211344227559717,4,30.0,22.25,37.5,91.75,-34.5,1,-0.029725963771481623,1.1428571428571428,1081.0,1.6363636363636365,1070.0,1.0,1074.0,-0.029725963771481623 6133,2024-04-24,1019.5,1044.5,1015.5,1026.0,907330.0,-0.05294937296795166,-3.0,1.1818181818181819,12.853470437018004,38.768307537794335,79.73264072977372,103.59653439738258,87.4080797397769,129.11361152965947,8.824689512208964,61.0,4.85957228604957,-96.47499999999991,-170.424111236307,-22.52588876369282,-133.44955561815345,-59.500444381846364,104.45181008971349,4.819277108433735,-23.14462226046003,36.97455561815357,4,63.25,75.5,89.75,148.75,33.5,2,0.024031387935262494,-1.3555555555555556,1076.5,1.1428571428571428,1081.0,1.6363636363636365,1070.0,0.024031387935262494 6134,2024-04-25,988.0,1031.0,988.0,1019.5,572572.0,-0.030897498773908794,-1.7301587301587302,4.846153846153846,11.627906976744185,33.20294479997016,99.95310662617612,131.93743329260224,116.02433081510162,161.1983443948293,9.96302606746465,43.0,-7.417945473254349,-121.67499999999995,-215.20814920394855,-28.141850796051244,-168.44157460197425,-74.90842539802566,120.76855667715358,0.0,-21.62036229117793,46.76657460197435,4,70.75,93.25,113.375,179.5,115.0,3,0.05870445344129549,-3.0,1019.5,-1.3555555555555556,1076.5,1.1428571428571428,1081.0,0.05870445344129549 6135,2024-04-26,1032.0,1033.0,996.5999755859376,997.0,464154.0,0.044534412955465674,-1.0335181434426575,-1.1111111111111112,27.655310621242478,29.563584167442308,46.67391622696755,84.72024473924057,69.91478828981144,118.41211585764813,11.42453309994125,45.0,-19.68455331219843,-72.875,-172.1268725794855,26.376872579485507,-122.50093628974287,-23.249063710257133,57.44558760880909,41.31455399061033,21.085959092886544,49.62593628974276,4,23.5,49.25,55.375,129.25,77.5,4,-0.006298449612403112,-1.7301587301587302,988.0,-3.0,1019.5,-1.3555555555555556,1076.5,-0.006298449612403112 6136,2024-04-29,1016.0,1041.0,1009.5,1033.0,459072.0,-0.015503875968992276,-1.1,-0.4857142857142857,23.2421875,26.744814877318852,50.593142247442984,97.36370554206133,83.78537665672638,135.15397540493268,12.477000166038415,31.5,-30.23150368747929,-83.57500000000005,-190.0354077629836,22.885407762983505,-136.80520388149193,-30.344796118508157,57.21429359139961,26.291079812206576,10.053971714245144,53.230203881491796,4,36.25,65.25,58.75,138.25,100.5,0,0.0,-1.0335181434426575,1032.0,-1.7301587301587302,988.0,-3.0,1019.5,0.0 6137,2024-04-30,997.7999877929688,1025.0,995.2000122070312,1017.0,478486.0,-0.017913397841566203,-1.4426256162934095,1.1294124827665442,22.435896403183676,24.346008118483216,57.046086240896784,110.75133019404234,99.45551699876796,153.67820350633497,13.687457310402994,29.79998779296875,-39.2500656692614,-95.11501159667978,-209.65679695967992,19.42677376632048,-152.38590427817985,-37.844118915179706,61.78001882380681,17.345111137997787,4.038098902866992,57.27089268150011,4,45.45001220703125,83.45001220703125,73.95001220703125,156.45001220703125,99.20001220703125,1,0.05632392553074683,-1.1,1016.0,-1.0335181434426575,1032.0,-1.7301587301587302,988.0,0.05632392553074683 6138,2024-05-01,990.5999755859376,1006.5,986.2000122070312,996.0,202368.0,-0.007215887247059238,-1.859163041796331,0.2812510927511202,23.296787123064945,23.186213381153078,53.50633940199566,109.97228989259463,103.94147521078582,160.92434816095772,14.458806731904005,20.29998779296875,-49.415288602263445,-93.67002258300761,-211.82295531258808,24.48291014657275,-152.74648894779773,-34.593556218217486,57.527229972153805,8.029132042016462,-5.595633246743452,59.076466364790186,5,49.75003051757801,89.75003051757801,89.15002441406239,163.6500244140624,109.90002441406239,2,0.051887770725675075,-1.4426256162934095,997.7999877929688,-1.1,1016.0,-1.0335181434426575,1032.0,0.051887770725675075 6139,2024-05-02,982.2000122070312,997.2000122070312,981.5999755859376,991.0,310163.0,-0.008479672507500147,-2.1199882813215734,1.629620001356365,22.946395218308382,21.941774909474603,53.09898083592634,109.6771171537714,109.37710460901826,169.27416550974476,15.27415156760272,15.600036621093636,-57.40504281571225,-92.97998657226572,-213.25983197592836,27.299858831396932,-153.11990927409715,-32.84006387043439,54.78029854786928,1.0101622465858506,-13.745754402509657,60.13992270183133,5,55.8499755859375,95.8499755859375,97.54998779296875,172.04998779296875,130.29998779296875,3,0.07208306547856691,-1.859163041796331,990.5999755859376,-1.4426256162934095,997.7999877929688,-1.1,1016.0,0.07208306547856691 6140,2024-05-03,982.7999877929688,991.5999755859376,980.4000244140624,984.0,303038.0,0.0006108486850751049,-2.7333550349429165,0.13636521268700713,21.769766467605365,20.478442401859137,43.39201884525687,100.84265764040083,106.09714683754146,168.7068593736608,16.546557285680915,11.199951171875227,-64.08848142141119,-83.87001037597656,-205.0476593321946,37.30763858024136,-144.45883485408558,-23.281185897867545,43.10425592813931,3.9603372042666,-8.36852857126992,60.58882447810897,5,54.6500244140625,94.6500244140625,96.57501220703125,171.45001220703125,98.70001220703125,4,0.12230363624338181,-2.1199882813215734,982.2000122070312,-1.859163041796331,990.5999755859376,-1.4426256162934095,997.7999877929688,0.12230363624338181 6141,2024-05-06,999.5999755859376,999.5999755859376,982.7999877929688,982.7999877929688,246659.0,0.017094004885669367,-1.0000000000000135,-13.999847413661659,28.259163613320098,21.565209373387457,15.45658438451676,76.63858454832837,86.98280420558046,152.16530099647514,18.174923464546673,16.799987792968864,-67.2626340964514,-59.875021362304665,-178.91440916292856,59.16436643831912,-119.39471526261661,-0.35532746199271514,17.203424273761357,43.04924143933607,29.2107483543841,59.51969390031191,5,12.850036621093636,77.85003662109364,81.52502441406239,150.4000244140624,75.90002441406239,0,0.10994400470012233,-2.7333550349429165,982.7999877929688,-2.1199882813215734,982.2000122070312,-1.859163041796331,990.5999755859376,0.10994400470012233 6142,2024-05-07,1016.5,1022.5,1006.0,1009.5,466567.0,0.016906787541842494,-1.3571428571428572,0.4166669694206351,34.7335652558705,23.99633101992662,-12.12450648675042,51.63536331998421,68.07827733499153,135.6725038883485,18.96619823617259,22.900024414062386,-70.3246855926825,-36.14999694824223,-148.04994939131552,75.74995549483106,-92.09997316977888,19.79997927329441,-36.099975585937614,85.74821026261084,67.26103500215939,55.94997622153663,5,-5.79998779296875,60.95001220703125,62.0,133.5,65.5,1,0.09837678307919329,-1.0000000000000135,999.5999755859376,-2.7333550349429165,982.7999877929688,-2.1199882813215734,982.2000122070312,0.09837678307919329 6143,2024-05-08,1018.5,1020.0,1009.5,1016.5,352176.0,0.001967535661583808,3.2,0.2857142857142857,38.345231900293,26.964922678098716,-15.959595914330748,41.89934181974127,64.15240031814005,134.3270190052308,20.37081618502175,10.5,-74.81937979547047,-27.874996948242142,-132.01203589073975,76.26204199425547,-79.94351641949106,24.193522523006664,-37.257976074218845,90.49880684174056,66.79500318603533,52.06851947124881,5,-7.79998779296875,58.95001220703125,70.75,131.5,42.0,2,0.07707412862052032,-1.3571428571428572,1016.5,-1.0000000000000135,999.5999755859376,-2.7333550349429165,982.7999877929688,0.07707412862052032 6144,2024-05-13,1039.0,1054.0,1028.5,1050.0,1093211.0,0.020127638684339644,1.6842105263157894,-5.5,43.91201826931513,28.771223527884565,-31.80957415311218,15.250471850068152,42.747094668264026,114.04055160913049,21.376495253186167,35.5,-76.73659690738839,-2.9749969482422784,-99.95929642801866,94.0093025315341,-51.46714668813047,45.51715279164591,-56.932816552734494,79.6195584569379,52.007925473038576,48.49214973988821,5,-21.79998779296875,38.45001220703125,59.25,111.0,25.5,0,0.05919153031761315,3.2,1018.5,-1.3571428571428572,1016.5,-1.0000000000000135,999.5999755859376,0.05919153031761315 6145,2024-05-14,1044.5,1062.0,1035.0,1035.0,978606.0,0.005293551491819093,-4.684210526315789,-0.8636363636363636,42.67362433212929,30.930272064787818,-39.50427832750199,3.802232130655284,36.53210470250042,108.21341691588009,22.47403047502622,27.0,-70.81031585503627,6.4250030517578125,-82.89545215891053,95.74545826242615,-38.235224553576245,51.085230657091984,-59.55550389062512,77.90404380967206,48.504515626917176,44.66022760533417,5,-23.29998779296875,29.70001220703125,60.625,105.5,14.5,1,0.06510292005744378,1.6842105263157894,1039.0,3.2,1018.5,-1.3571428571428572,1016.5,0.06510292005744378 6146,2024-05-15,1055.0,1056.0,1037.0,1048.0,428426.0,0.010052656773575919,3.2222222222222223,0.7368421052631579,45.785965884430844,33.52472422937083,-49.048301975713116,-13.036801106716212,25.58557371537472,97.63562385904788,23.376012873136844,19.0,-60.55314007123093,20.52500305175772,-58.967839692587404,100.01784579610285,-19.22141832041484,60.271424423930284,-65.4321736571876,87.5,55.19521305324608,39.74642137217256,5,-33.79998779296875,19.20001220703125,58.75,95.0,19.0,2,0.025118483412322368,-4.684210526315789,1044.5,1.6842105263157894,1039.0,3.2,1018.5,0.025118483412322368 6147,2024-05-16,1070.0,1070.0,1051.5,1054.0,312163.0,0.014218009478673022,1.3125,2.2857142857142856,61.84889858883036,37.808292170011434,-58.926436849098536,-32.9555582754881,9.64326015460847,82.72410104358778,24.214211468429745,18.5,-56.124517693437724,37.5750030517579,-35.460939038417564,110.61094514193337,1.0570320066701697,74.09297409684564,-76.08624323775632,100.0,61.56568170610424,36.517971045087734,5,-44.79998779296875,4.20001220703125,46.125,80.0,20.5,3,0.005140186915887801,3.2222222222222223,1055.0,-4.684210526315789,1044.5,1.6842105263157894,1039.0,0.005140186915887801 6148,2024-05-17,1058.0,1069.5,1058.0,1066.5,200026.0,-0.01121495327102806,-1.7058823529411764,-0.53125,68.07851467649786,42.82297210981027,-40.63333871745556,-25.159576419281848,20.606552923293293,93.88945459474166,24.735763689860114,12.0,-48.93963518326768,27.425003051757812,-40.642582169677326,95.49258827319295,-6.60878955895987,61.45879566247538,-57.999343778735806,71.08433734939759,26.640428770130477,34.033792610717576,5,-32.79998779296875,13.70001220703125,60.25,92.0,35.5,4,0.022684310018903586,1.3125,1070.0,3.2222222222222223,1055.0,-4.684210526315789,1044.5,0.022684310018903586 6149,2024-05-21,1045.0,1059.5,1035.5,1058.5,392164.0,-0.012287334593572785,2.096774193548387,1.588235294117647,53.997540575622416,46.40383589958994,-19.878816738475052,-15.224129047182487,32.81650287314483,106.0665431768266,24.686228001614147,24.0,-39.671737703136046,15.875003051757858,-49.47906350381777,81.22906960733349,-16.802030226029956,48.55203632954567,-39.39939627643696,28.57142857142857,-15.596294703343972,32.67703327778781,5,-18.600006103515625,20.20001220703125,73.25,105.0,28.0,1,0.01483253588516753,-1.7058823529411764,1058.0,1.3125,1070.0,3.2222222222222223,1055.0,0.01483253588516753 6150,2024-05-22,1043.5,1050.0,1027.5,1036.0,213637.0,-0.0014354066985645675,1.1951219512195121,-0.5555555555555556,59.28426891739852,49.85106982226532,-9.904607893279945,-16.66569462864186,34.685536652035125,106.5349491881741,24.397550940657855,22.5,-29.904258996664453,15.700003051757903,-47.192961848387995,78.5929679519038,-15.74647939831516,47.14648550183085,-32.747444574322,37.64705882352941,-8.419166754666485,31.44648245007297,5,-5.5,21.70001220703125,74.75,106.5,23.5,2,0.020124580737901354,2.096774193548387,1045.0,-1.7058823529411764,1058.0,1.3125,1070.0,0.020124580737901354 6151,2024-05-23,1061.5,1062.5,1041.5,1043.5,420409.0,0.017249640632486907,1.1,2.4,71.5348302838445,53.94009926981799,-20.33963032048746,-38.15786367519331,16.82000978527708,87.4139291651802,24.380507732822636,21.0,-18.080855692700425,34.67500305175781,-25.281439545134617,94.63144564865013,4.696781753311598,64.65322435020403,-46.007649008376234,80.0,29.04905401967404,29.978221298446183,5,-21.75,-6.54998779296875,62.125,88.5,82.0,3,-0.0023551577955722713,1.1951219512195121,1043.5,2.096774193548387,1045.0,-1.7058823529411764,1058.0,-0.0023551577955722713 6152,2024-05-24,1044.5,1065.5,1042.0,1055.5,279457.0,-0.01601507300989169,-1.9375,-0.6111111111111112,67.08942330467733,57.13389831474957,1.173235641242627,-24.957739825064664,33.920903583441486,103.39823066258668,24.63349900672138,23.5,-5.604801880916966,19.27500305175772,-36.67381020284256,75.223816306358,-8.69940357554242,47.24940967905786,-24.647037087706167,40.476190476190474,-15.247095314365446,27.974406627300116,5,4.25,7.20001220703125,75.625,105.5,93.0,4,0.028243178554332227,1.1,1061.5,1.1951219512195121,1043.5,2.096774193548387,1045.0,0.028243178554332227 6153,2024-05-27,1044.0,1044.0,1029.0,1039.5,222528.0,-0.00047869794159882684,5.666666666666667,-0.4090909090909091,70.62750094425225,60.10228527863148,6.337232495475064,-23.745599813580725,34.485829628376905,102.74955949716173,23.6202041507375,15.5,4.351092299073798,17.550003051757812,-38.94125150452351,74.04125760803913,-10.69562422638296,45.79563032989847,-20.1352741206897,43.42105263157895,-18.428989907205768,28.245627278140688,5,4.75,4.45001220703125,75.25,106.0,129.5,0,0.04454022988505746,-1.9375,1044.5,1.1,1061.5,1.1951219512195121,1043.5,0.04454022988505746 6154,2024-05-28,1046.0,1050.0,1041.0,1042.0,154783.0,0.0019157088122605526,-2.0,0.8888888888888888,70.89947324888254,63.23849071382628,6.073274070993875,-22.3220560011531,32.526977600801274,99.54497167709883,21.89643167530487,9.0,11.640204672127311,16.65000305175772,-37.433935804297334,70.73394190781289,-10.39196637626992,43.69197247978525,-18.444452191034543,48.68421052631579,-19.6421320015101,27.04196942802758,5,2.75,-6.54998779296875,69.125,104.0,129.5,1,0.04541108986615683,5.666666666666667,1044.0,-1.9375,1044.5,1.1,1061.5,0.04541108986615683 6155,2024-05-29,1025.5,1042.0,1023.0,1041.0,394573.0,-0.019598470363288767,1.1714285714285715,-3.875,58.360238970921394,64.63563216788079,26.367519495676106,-2.46011944936447,52.46002607157311,118.70894814364738,20.38189633497565,23.0,17.29506390905385,-3.524996948242233,-57.620004132402755,50.5700102359184,-30.572500540322608,23.522506643838028,44.5,5.88235294117647,-62.929795472712804,27.047503592080297,5,21.0,11.95001220703125,84.375,120.0,150.5,2,0.04631886884446601,-2.0,1046.0,5.666666666666667,1044.0,-1.9375,1044.5,0.04631886884446601 6156,2024-05-30,1016.0,1023.5,1008.5,1018.0,304572.0,-0.009263773768893202,1.3076923076923077,0.12903225806451613,49.83050847457628,63.30025548851922,33.25020441094239,7.420324443289701,61.432184005470845,126.740250403971,19.295057888173623,17.0,19.905699269682373,-13.024996948242233,-67.12000413240276,41.0700102359184,-40.07250054032261,14.022506643838028,53.059999999999945,13.157894736842104,-51.301432061465356,27.047503592080297,5,23.0,21.45001220703125,91.125,113.5,143.5,3,0.0501968503937007,1.1714285714285715,1025.5,-2.0,1046.0,5.666666666666667,1044.0,0.0501968503937007 6157,2024-05-31,1054.0,1054.0,1012.0,1012.0,2478847.0,0.03740157480314954,1.0,-21.0,59.67302452316076,62.36631213814844,-8.111036404503693,-27.56679712933601,23.576806707684227,86.84690792643187,17.427185285746464,42.0,23.50189688768114,22.16500244140616,-30.929965251137446,75.25997013394988,-4.382481404865757,48.71248628767796,12.63760000000002,100.0,37.230279482912245,26.547483846271852,5,-17.0,-16.54998779296875,51.875,74.75,87.0,4,0.08491461100569264,1.3076923076923077,1016.0,1.1714285714285715,1025.5,-2.0,1046.0,0.08491461100569264 6158,2024-06-03,1042.0,1066.5,1041.5,1060.0,272597.0,-0.011385199240986688,-1.631578947368421,-0.42857142857142855,50.85714285714286,62.017379058317374,1.5429417145039679,-12.141074919441508,35.74615977379062,96.86456444752253,15.208253876884381,25.0,25.193315760403607,7.595001220703125,-41.953510222981095,57.143512664387345,-17.179254501138985,32.369256942545235,-33.5,57.758620689655174,-2.760750856094191,24.774255721842103,6,-4.5,-16.79998779296875,60.625,85.0,131.5,0,0.09165067178502873,1.0,1054.0,1.3076923076923077,1016.0,1.1714285714285715,1025.5,0.09165067178502873 6159,2024-06-04,1053.0,1072.0,1047.5,1052.5,255235.0,0.01055662188099804,-3.6666666666666665,-0.027777777777777776,52.35457063711912,61.247412582730774,-9.166918337692323,-18.51418879622929,25.69158391629753,84.11766607413347,12.839005603558826,30.0,21.428809933110642,15.055001831054597,-28.549181258153567,58.659184920262646,-6.747089713549485,36.85709337565868,-43.34000000000003,70.07874015748031,11.27268483324486,21.80209154460405,6,-12.75,-26.79998779296875,35.875,70.25,141.5,1,0.11443494776828111,-1.631578947368421,1042.0,1.0,1054.0,1.3076923076923077,1016.0,0.11443494776828111 6160,2024-06-06,1103.0,1114.5,1075.0,1081.0,762164.0,0.047483380816714105,-1.3235294117647058,44.0,60.909090909090914,60.06677487442483,-55.696320041325635,-62.238380788882296,-23.13323106760322,32.42024032211293,10.748220091346772,61.5,18.378016724443796,59.04500122070317,14.323472987211744,103.7665294541946,36.68423710395746,81.40576533744888,-90.84640000000002,89.15094339622641,32.571028409198206,22.3607641167457,6,-41.5,-55.54998779296875,-33.0,-1.25,75.5,3,0.06572982774252045,-3.6666666666666665,1053.0,-1.631578947368421,1042.0,1.0,1054.0,0.06572982774252045 6161,2024-06-07,1109.5,1115.0,1097.5,1105.0,399278.0,0.005893019038984537,1.2580645161290323,0.20454545454545456,59.33806146572104,59.20551244787413,-61.096425868434835,-63.32974152998804,-29.51885087390633,24.187494130980213,8.94857939465494,17.5,20.065022467045083,60.049999999999955,11.437785810260948,108.66221418973896,35.74389290513045,84.35610709486946,-91.20561599999996,94.66019417475728,41.77268761096978,24.306107094869503,6,-47.75,-61.79998779296875,-41.125,-19.0,54.5,4,0.05993690851735023,-1.3235294117647058,1103.0,-3.6666666666666665,1053.0,-1.631578947368421,1042.0,0.05993690851735023 6162,2024-06-10,1116.5,1117.0,1092.0,1100.0,236508.0,0.006309148264984188,1.8571428571428572,3.6666666666666665,64.16464891041163,58.4874177774474,-63.48533274616511,-65.82895157131725,-36.62703204725085,15.318189929573236,8.030723889005463,25.0,21.38419816951682,62.049999999999955,7.499299295275478,116.60070070472443,34.774649647637716,89.3253503523622,-90.46916671999998,99.33774834437085,46.73812289876105,27.275350352362253,6,-53.75,-67.79998779296875,-49.75,-35.25,45.5,0,0.038513210927004105,1.2580645161290323,1109.5,-1.3235294117647058,1103.0,-3.6666666666666665,1053.0,0.038513210927004105 6163,2024-06-11,1097.0,1115.0,1079.0,1115.0,382035.0,-0.01746529332736224,3.0,-1.0909090909090908,62.206572769953056,57.52153994645523,-39.86934741138157,-42.31595086524885,-18.06043692607068,32.44927221338958,6.891071169878374,37.5,18.749598954099156,38.625,-16.329406939873934,93.57940693987405,11.147796530063033,66.10220346993697,-61.87225004800007,71.22302158273382,14.940232245735771,27.477203469937006,6,-34.25,-48.29998779296875,-34.75,-15.75,37.5,1,0.040109389243391025,1.8571428571428572,1116.5,1.2580645161290323,1109.5,-1.3235294117647058,1103.0,0.040109389243391025 6164,2024-06-12,1100.5,1105.0,1075.5,1097.5,273973.0,0.0031905195989061497,3.9166666666666665,-0.16666666666666666,63.25581395348838,58.06549272229601,-38.91818618546722,-43.186481382532975,-22.44017836459352,26.70439429570888,7.004708468649741,29.5,18.13415041896269,39.049999999999955,-18.17522447135957,96.27522447135948,10.437387764320192,67.66261223567972,-57.185025043200085,60.71428571428571,1.9885186632988763,28.612612235679755,6,-37.75,-51.79998779296875,-40.149993896484375,-20.149993896484375,85.0,2,0.06633348477964551,3.0,1097.0,1.8571428571428572,1116.5,1.2580645161290323,1109.5,0.06633348477964551 6165,2024-06-13,1112.5,1127.0,1091.0,1096.0,309799.0,0.010904134484325256,-1.7169811320754718,5.5,62.20095693779904,59.439986995987425,-41.66046365074385,-52.52380973487834,-35.64994801277817,12.434653179369434,7.63565426965715,36.0,17.546244210171153,47.65000000000009,-13.294409527368316,108.5944095273685,17.177795236315887,78.1222047636843,-61.81652253888001,71.84466019417476,15.15684819836413,30.472204763684186,6,-43.0,-58.79998779296875,-54.45001220703125,-34.45001220703125,72.0,3,0.07370786516853922,3.9166666666666665,1100.5,3.0,1097.0,1.8571428571428572,1116.5,0.07370786516853922 6166,2024-06-14,1081.5,1120.5,1081.5,1113.0,471407.0,-0.027865168539325857,-1.4761904761904763,-1.9090909090909092,58.29596412556053,59.28698028514295,-0.43828849868282305,-20.487086564001174,-6.05145567226964,41.16119507426674,8.173110702042594,39.0,16.140656539265592,15.325000000000045,-45.869491496226146,76.51949149622612,-15.272245748112937,45.92224574811303,-21.65853983421448,11.650485436893204,-45.142831453893535,30.597245748113064,6,2.75,-26.600006103515625,-24.04998779296875,-4.04998779296875,132.0,4,0.08969024503005096,-1.7169811320754718,1112.5,3.9166666666666665,1100.5,3.0,1097.0,0.08969024503005096 6167,2024-06-17,1075.5,1084.5,1071.5,1082.5,242247.0,-0.00554785020804438,1.3636363636363635,0.2222222222222222,56.89277899343545,59.9576065225088,9.981916102174182,-14.813404411438569,-1.8417211977621264,44.6541280302165,8.563865131062714,13.0,18.704364549061438,9.049999999999955,-52.26617799747919,70.36617799747899,-21.608088998739504,39.70808899873941,-7.599515054108679,7.207207207207207,-49.15938595471155,30.658088998739522,6,11.75,-9.0,-30.54998779296875,1.95001220703125,127.5,0,0.08228730822873076,-1.4761904761904763,1081.5,-1.7169811320754718,1112.5,3.9166666666666665,1100.5,0.08228730822873076 6168,2024-06-18,1082.0,1085.0,1076.0,1085.0,209541.0,0.006043700604370095,5.0,0.42857142857142855,57.72532188841202,60.55435666154134,10.8987307927041,-20.472848089987565,-11.141099988010865,36.17833826275387,8.981384077411,9.5,24.3135824734386,14.349999999999909,-47.20878662331097,75.90878662331079,-16.42939331165553,45.12939331165535,-10.5,18.91891891891892,-36.83237637900143,30.779393311655443,6,17.25,-14.25,-37.92498779296875,-4.54998779296875,152.0,1,0.0739371534195934,1.3636363636363635,1075.5,-1.4761904761904763,1081.5,-1.7169811320754718,1112.5,0.0739371534195934 6169,2024-06-19,1060.5,1074.5,1047.5,1073.5,348637.0,-0.019870609981515686,2.6,4.333333333333333,57.478632478632484,60.173194613712624,37.52012880502434,2.3693924457875255,7.235853256309838,55.230141887390346,9.053800450852027,34.5,24.745587147265724,-7.9249999999999545,-68.66800912782264,52.81800912782262,-38.296504563911185,22.446504563911276,66.5,16.352201257861633,-43.81906340753534,30.371504563911294,6,26.75,7.25,-16.42498779296875,16.95001220703125,188.5,2,0.06977840641206967,5.0,1082.0,1.3636363636363635,1075.5,-1.4761904761904763,1081.5,0.06977840641206967 6170,2024-06-20,1064.5,1077.0,1051.5,1062.5,155258.0,0.003771805752003754,-1.125,-0.15384615384615385,60.61269146608315,60.31482016930841,30.71454584176172,0.024586669621839974,0.44951352345719897,48.74043287194695,8.834126581976525,25.5,28.47318993816839,-4.974999999999909,-64.61998037738385,54.66998037738415,-34.79749018869188,24.847490188692063,60.91000000000008,23.28767123287671,-41.061186069724464,29.822490188692008,6,22.75,3.25,-17.17498779296875,12.95001220703125,185.5,3,0.11366838891498365,2.6,1060.5,5.0,1082.0,1.3636363636363635,1075.5,0.11366838891498365 6171,2024-06-21,1059.0,1078.0,1051.0,1073.0,576184.0,-0.005166744950681035,1.25,-7.0,51.275510204081634,58.882693646382855,31.62332131362905,5.61560478350134,3.3480752711884634,52.08466075085653,9.073522983636336,27.0,31.26187555029992,-10.349999999999909,-70.07577685606634,49.37577685606641,-40.21288842803301,19.512888428033193,64.85180000000014,30.666666666666664,-27.96747245619745,29.86288842803317,6,28.25,8.75,-11.29998779296875,18.45001220703125,187.5,4,0.11850802644003777,-1.125,1064.5,2.6,1060.5,5.0,1082.0,0.11850802644003777 6172,2024-06-24,1074.0,1077.5,1048.0,1058.5,186822.0,0.014164305949008416,1.6222222222222222,-1.1071428571428572,58.04020100502513,58.419763450279746,11.131278953990659,-7.442598103247747,-14.438957942328216,34.802621288982664,9.477849278432526,29.5,28.255977853383683,3.1749999999999545,-55.4130129648197,61.76301296481972,-26.119006482409986,32.469006482409895,48.32476400000019,70.66666666666667,11.429303901517812,29.294006482409877,6,13.25,-6.25,-26.29998779296875,3.45001220703125,186.0,0,0.12988826815642462,1.25,1059.0,-1.125,1064.5,2.6,1060.5,0.12988826815642462 6173,2024-06-25,1090.5,1092.5,1072.0,1080.0,240770.0,0.015363128491620026,1.8275862068965518,0.6774193548387096,59.16870415647922,57.965640139500955,-7.138386905995731,-21.376289944941618,-33.30158101175857,16.141262253003333,9.405260907654474,20.5,25.445145239351177,17.34999999999991,-40.4410027600145,75.14100276001432,-11.545501380007181,46.245501380007,30.328268720000096,95.55555555555556,36.132637514907195,28.895501380007175,6,-3.25,-22.75,-40.79998779296875,-13.04998779296875,173.5,1,0.10316368638239348,1.6222222222222222,1074.0,1.25,1059.0,-1.125,1064.5,0.10316368638239348 6174,2024-06-26,1093.5,1119.0,1086.5,1100.0,275414.0,0.0027510316368637433,-2.1707317073170733,-0.6190476190476191,46.98412698412699,56.27488125575962,-12.556174745466706,-21.75040406684093,-38.130011330009665,10.983389101216744,9.878039829642379,32.5,20.693492017544486,17.97499999999991,-39.01666605748596,74.96666605748567,-10.520833028743027,46.470833028742845,25.861703345600063,64.08450704225352,8.074080793229541,28.495833028742897,6,-9.5,-25.75,-45.04998779296875,-16.04998779296875,161.5,2,0.1284865112025606,1.8275862068965518,1090.5,1.6222222222222222,1074.0,1.25,1059.0,0.1284865112025606 6175,2024-06-27,1073.0,1090.0,1065.0,1088.5,256775.0,-0.018747142203932365,1.7027027027027026,2.3846153846153846,39.35860058309038,54.1707297510407,1.9573483373385443,2.6252334201483336,-19.589281066670765,29.20036944379649,9.47831936851626,28.5,16.989106866151815,-4.900000000000091,-56.84997593847356,47.04997593847338,-30.874987969236827,21.074987969236645,46.0,35.2112676056338,-15.252988038187596,25.97498796923673,6,10.25,-5.25,-27.199996948242188,4.45001220703125,137.0,3,0.16402609506057786,-2.1707317073170733,1093.5,1.8275862068965518,1090.5,1.6222222222222222,1074.0,0.16402609506057786 6176,2024-06-28,1067.0,1093.5,1067.0,1076.5,221959.0,-0.005591798695246952,-4.578947368421052,0.6129032258064516,35.483870967741936,51.79196219263032,6.352225110719701,13.325115008694638,-15.803737870155146,32.83533168952408,8.64462648292891,26.5,12.257962331537783,-13.450000000000045,-56.9215878175205,30.021587817520413,-35.18579390876016,8.28579390876007,52.0,26.76056338028169,-16.797728042697358,21.735793908760183,6,16.25,0.75,-15.399993896484375,10.45001220703125,89.5,4,0.17150890346766645,1.7027027027027026,1073.0,-2.1707317073170733,1093.5,1.8275862068965518,1090.5,0.17150890346766645 6177,2024-07-01,1143.5,1148.5,1063.0,1073.5,482836.0,0.07169634489222121,1.1375,-7.368421052631579,60.219780219780226,52.06912422944901,-66.47851670888167,-59.159094835839596,-93.15910855449147,-45.89628130412984,9.48320656874646,85.5,8.546935398445385,58.575000000000045,8.624208425138022,108.52579157486207,33.59960421256892,83.55039578743117,-96.0,94.15204678362574,51.85862512440325,24.97539578743107,7,-45.5,-65.0,-96.14999389648438,-66.04998779296875,32.0,0,0.09007433318758196,-4.578947368421052,1067.0,1.7027027027027026,1073.0,-2.1707317073170733,1093.5,0.09007433318758196 6178,2024-07-02,1137.5,1153.5,1125.5,1144.0,295364.0,-0.005247048535198973,1.196078431372549,-0.09285714285714286,58.04347826086956,52.131884871919794,-57.86281854693698,-48.103949139906945,-87.58602891600549,-41.7942446372499,10.59147781378825,28.0,7.809485003188001,47.799999999999955,-3.1224384417130295,98.72243844171294,22.338780779143462,73.26121922085645,-87.98000000000002,82.32044198895028,40.6074061596799,25.46121922085649,7,-36.75,-56.5,-87.27499389648438,-60.04998779296875,76.0,1,0.10769230769230775,1.1375,1143.5,-4.578947368421052,1067.0,1.7027027027027026,1073.0,0.10769230769230775 6179,2024-07-03,1173.5,1183.0,1147.0,1155.0,441634.0,0.03164835164835167,-1.0869565217391304,-2.8461538461538463,62.00787401574803,52.28690515521589,-85.09695416549789,-78.64572767686059,-122.92643196217955,-79.39835175852136,11.795652629151462,45.5,8.927822023573754,77.77500000000009,17.48318769031016,138.06681230969002,47.62909384515524,107.92090615484494,-119.82079999999996,92.08333333333333,51.94355332867289,30.145906154844937,7,-58.0,-77.75,-124.89999389648438,-96.04998779296875,38.5,2,0.07711972731146144,1.196078431372549,1137.5,1.1375,1143.5,-4.578947368421052,1067.0,0.07711972731146144 6180,2024-07-04,1175.5,1184.0,1163.0,1176.0,229406.0,0.001704303365999138,1.5454545454545454,-0.02702702702702703,70.88888888888889,54.46616945352781,-77.88635286035674,-78.985337988207,-124.10104368889665,-82.7995412562866,11.834518082898505,21.0,9.619074353406177,76.15000000000009,6.089800321757139,146.21019967824304,41.119900160878615,111.18009983912157,-114.06155199999989,92.97520661157024,47.19801077532223,35.030099839121505,7,-59.5,-79.25,-131.39999389648438,-98.04998779296875,40.0,3,0.06763079540621009,-1.0869565217391304,1173.5,1.196078431372549,1137.5,1.1375,1143.5,0.06763079540621009 6181,2024-07-05,1176.0,1184.0,1171.0,1175.5,227810.0,0.00042535091450446316,-1.736842105263158,-1.0,72.89293849658316,56.11647361925648,-67.1009463287387,-78.26032919381487,-124.10744478583729,-84.70406485660806,11.862556187755342,13.0,12.40080145068464,73.32500000000005,-4.630638532150215,151.2806385321503,34.347180733924915,112.30281926607518,-104.75662783999996,93.38842975206612,40.9671588115324,38.97781926607514,7,-52.5,-79.75,-134.02499389648438,-98.54998779296875,39.5,4,0.028911564625850428,1.5454545454545454,1175.5,-1.0869565217391304,1173.5,1.196078431372549,1137.5,0.028911564625850428 6182,2024-07-08,1159.5,1175.0,1150.0,1171.5,280316.0,-0.014030612244897989,1.631578947368421,-24.0,66.88453159041394,56.97378777858257,-41.56872792971353,-61.52829059601913,-107.15032973931056,-69.52718836831582,11.809447169804779,26.0,14.152958346394598,54.674999999999955,-27.16134181775942,136.51134181775933,13.756829091120153,95.59317090887976,-79.2360976128,58.119658119658126,1.4002305330048372,40.91817090887971,7,-36.0,-61.5,-121.27499389648438,-82.04998779296875,56.0,0,-0.002587322121604174,-1.736842105263158,1176.0,1.5454545454545454,1175.5,-1.0869565217391304,1173.5,-0.002587322121604174 6183,2024-07-09,1141.0,1169.0,1137.0,1162.0,190013.0,-0.015955153083225482,-1.206896551724138,1.75,67.77041942604856,59.283375827684964,-16.932619122707365,-41.70093439030006,-86.56120008444304,-52.27971530406444,12.077186248906255,32.0,19.110617051743702,33.97499999999991,-49.32817173469766,117.27817173469748,-7.6765858673488765,75.6265858673487,-52.437209803775886,8.51063829787234,-51.11258543858528,41.65158586734879,7,-17.5,-28.25,-103.77499389648438,-63.54998779296875,74.5,1,0.030236634531113138,1.631578947368421,1159.5,-1.736842105263158,1176.0,1.5454545454545454,1175.5,0.030236634531113138 6184,2024-07-10,1173.5,1177.0,1141.5,1150.0,196827.0,0.028483786152497803,1.3278688524590163,-1.119047619047619,71.37254901960785,62.84048120952023,-41.22664818194835,-72.15075258128309,-115.53584974759383,-85.32107274393093,12.562866788905087,36.0,22.662839741925836,62.825000000000045,-25.51898975778522,151.1689897577853,18.653005121107526,106.99699487889256,-77.30223301947376,77.6595744680851,12.88494907290719,44.171994878892605,7,-50.0,-57.75,-142.14999389648438,-96.04998779296875,42.0,2,0.03408606731998298,-1.206896551724138,1141.0,1.631578947368421,1159.5,-1.736842105263158,1176.0,0.03408606731998298 6185,2024-07-11,1194.5,1196.5,1174.0,1185.0,253655.0,0.01789518534299095,2.3333333333333335,0.40425531914893614,75.04621072088725,67.23629673764749,-48.25381060069435,-91.37750780180522,-134.11226101726606,-106.58614068869201,12.587701015116862,23.0,25.70403355947883,79.72499999999991,-16.25661830600393,175.70661830600386,31.73419084699799,127.71580915300183,-91.27805437791585,96.63865546218487,26.411557008914016,47.990809153001955,7,-64.75,-72.5,-161.27499389648438,-117.04998779296875,21.0,3,0.014650481372959323,1.3278688524590163,1173.5,-1.206896551724138,1141.0,1.631578947368421,1159.5,0.014650481372959323 6186,2024-07-12,1178.5,1198.0,1159.0,1196.0,322184.0,-0.013394725826705756,2.627906976744186,-1.8421052631578947,69.24493554327809,68.23909177359171,-16.51049884753138,-71.39855030223953,-115.30881779778792,-90.84315240833894,12.781215459942796,39.0,31.625410496662198,58.875,-39.79237049302492,157.5423704930248,9.54131475348754,108.20868524651246,-65.95024894012431,68.0327868852459,-2.0503612766343053,49.33368524651241,7,-16.75,-55.75,-124.02499389648438,-101.04998779296875,37.0,4,0.031395842172252886,2.3333333333333335,1194.5,1.3278688524590163,1173.5,-1.206896551724138,1141.0,0.031395842172252886 6187,2024-07-15,1164.0,1190.0,1163.0,1174.5,186735.0,-0.012303775986423404,-3.32,0.6,63.63636363636363,68.86052348197994,1.3446360659920629,-52.62659418707585,-97.52933436146009,-76.75894232360588,13.359273253551535,27.0,41.182162588865594,39.950000000000045,-58.3223926537994,138.2223926537995,-9.18619632689979,89.08619632689988,-41.19621906730936,44.26229508196721,-21.665233191620516,49.13619632689975,7,3.5,-41.25,-109.27499389648438,-86.54998779296875,51.5,0,,2.627906976744186,1178.5,2.3333333333333335,1194.5,1.3278688524590163,1173.5, 6188,2024-07-16,1162.0,1171.0,1149.5,1160.5,206589.0,-0.0017182130584192379,1.205128205128205,-0.14285714285714285,62.756052141527,68.94365438484427,8.029863762816376,-46.72132097944677,-91.97336183021798,-75.21453404572912,13.775232093128201,21.5,52.96083265599805,33.950000000000045,-63.6258274639315,131.5258274639316,-14.837913731965727,82.73791373196582,-30.172672779232244,36.283185840707965,-28.643264665284626,48.787913731965816,7,5.5,-39.25,-106.27499389648438,-84.54998779296875,53.5,1,,-3.32,1164.0,2.627906976744186,1178.5,2.3333333333333335,1194.5, 6189,2024-07-17,1134.5,1162.5,1134.5,1159.5,198890.0,-0.023666092943201322,-1.24,-16.666666666666668,61.16152450090744,67.86283611951299,32.87286769080174,-14.116957578669371,-60.89282789458616,-48.382563629601236,14.322732423441398,28.0,52.99471361138194,2.75,-89.50793361981005,95.00793361981005,-43.37896680990502,48.87896680990502,63.5,0.0,-65.84790565491886,46.12896680990498,7,31.75,-11.75,-78.77499389648438,-57.04998779296875,81.0,2,,1.205128205128205,1162.0,-3.32,1164.0,2.627906976744186,1178.5, 6190,2024-07-18,1185.5,1201.5,1135.0,1145.5,310613.0,0.0449537241075364,-1.180327868852459,-1.6,68.48673946957878,67.37325844984584,-18.505510228944104,-58.59114801566284,-107.66518861537952,-99.59315760815502,15.359091794812585,67.0,55.50342989979936,47.700000000000045,-41.81824277476312,137.2182427747632,2.9408786126184623,92.45912138738163,-51.0,76.11940298507463,5.107149802195039,44.75912138738162,7,-17.5,-61.0,-129.77499389648438,-108.04998779296875,30.0,3,,-1.24,1134.5,1.205128205128205,1162.0,-3.32,1164.0, 6191,2024-07-19,1184.5,1195.0,1161.0,1190.0,216110.0,-0.000843525938422629,3.3870967741935485,-0.1375,58.36734693877552,66.42690459966379,-18.07362156893828,-50.28506700616708,-102.90360134074808,-98.69993448853165,16.488354566872655,34.0,53.949868176719065,40.424999999999955,-43.23865934349624,124.08865934349615,-1.4068296717482554,82.25682967174816,-50.0,74.6268656716418,6.271412323146123,41.83182967174813,7,-16.5,-60.0,-122.89999389648438,-107.04998779296875,31.0,4,,-1.180327868852459,1185.5,-1.24,1134.5,1.205128205128205,1162.0, 6192,2024-07-22,1213.5,1217.0,1191.0,1199.0,334618.0,0.02448290417897847,1.4186046511627908,-2.6363636363636362,64.17910447761193,66.02786960539305,-43.14537848179384,-71.98914281410862,-128.27229740505527,-127.55932606001488,17.75493319415851,32.5,50.84331110616108,62.450000000000045,-19.864480404229198,144.7644804042293,21.292759797885537,103.60724020211455,-78.5,95.75757575757575,27.963674792506197,41.15724020211462,7,-37.75,-81.25,-143.9250030517578,-136.04998779296875,2.0,0,,3.3870967741935485,1184.5,-1.180327868852459,1185.5,-1.24,1134.5, 6193,2024-07-23,1203.0,1222.5,1193.5,1219.5,412872.0,-0.008652657601977753,1.5777777777777777,-1.1379310344827587,56.082474226804116,64.32897240619263,-25.620017072913924,-55.4729088428121,-114.25261060816752,-116.93044568856021,19.24075955062521,29.0,46.95391568260857,46.325000000000045,-33.916920400009076,126.56692040000917,6.2040397999955985,86.44596020000449,-64.72000000000003,77.8409090909091,12.577506688773411,40.120960200004504,7,-24.5,-68.0,-126.125,-125.54998779296875,12.5,1,,1.4186046511627908,1213.5,3.3870967741935485,1184.5,-1.180327868852459,1185.5, 6194,2024-07-24,1234.0,1271.5,1230.5,1247.0,600249.0,0.02576891105569401,-3.1,0.7878787878787878,60.773480662983424,62.74311351086999,-52.674918732913966,-79.4824095893382,-141.9610101682074,-147.212831118007,20.264557454081473,68.5,46.5217293285109,70.29999999999995,-11.24456321227899,151.8445632122789,29.52771839386037,111.07228160613954,-90.66679999999997,72.52747252747253,10.3245530650114,40.77228160613949,7,-31.0,-74.5,-150.5,-156.54998779296875,-18.5,2,,1.5777777777777777,1203.0,1.4186046511627908,1213.5,3.3870967741935485,1184.5, 6195,2024-07-25,1249.0,1254.5,1214.0,1244.0,411670.0,0.012155591572123203,4.0625,-0.38461538461538464,62.76223776223777,62.02281375742106,-66.0801256139448,-84.97772242209658,-153.60455131317826,-161.32885474511136,21.934522819564993,40.5,48.00730991413093,76.5,-1.7519547427427824,154.75195474274278,37.37402262862861,115.62597737137139,-95.413456,79.63800904977376,20.496667482085073,39.1259773713714,7,-46.0,-89.25,-171.5,-171.54998779296875,-33.5,3,,-3.1,1234.0,1.5777777777777777,1203.0,1.4186046511627908,1213.5, 6196,2024-07-26,1250.0,1270.0,1250.0,1252.5,381347.0,0.0008006405124099114,-15.0,-0.5,66.728280961183,62.36636012684544,-62.43719312161511,-75.43232663173512,-151.5057676317258,-161.35025337465868,23.680188626123776,21.0,45.635727920766385,68.34999999999991,-0.14902035417230763,136.84902035417213,34.100489822913914,102.5995101770859,-86.98037952000004,73.29192546583852,13.442140398361019,34.24951017708608,7,-47.0,-90.25,-172.5,-172.54998779296875,-34.5,4,,4.0625,1249.0,-3.1,1234.0,1.5777777777777777,1203.0, 6197,2024-07-29,1246.5,1264.5,1238.0,1253.5,191175.0,-0.0028000000000000247,-1.2083333333333333,2.8,70.64579256360078,63.24299795152031,-51.41021441894827,-67.26909746585807,-145.36733286584195,-157.20939592787795,23.851835252885174,26.5,39.975087755518416,59.700000000000045,-12.129036791003728,131.52903679100382,23.785481604498273,95.61451839550182,-74.80194915840002,67.94871794871796,1.5385803153219086,35.91451839550189,7,-43.5,-86.75,-169.0,-172.29998779296875,-31.0,0,,-15.0,1250.0,4.0625,1249.0,-3.1,1234.0, 6198,2024-07-30,1260.0,1264.5,1241.5,1247.0,191955.0,0.010830324909747224,1.0909090909090908,-1.8571428571428572,68.28752642706131,64.03477594331518,-55.369725645023436,-74.9646265428446,-155.63077305797583,-169.95159623086488,23.91770639277716,23.0,37.77812994392116,67.07500000000005,-7.877107515800844,142.02710751580094,29.5989462420996,104.55105375790049,-80.31779322572811,80.0,14.39267551551194,37.47605375790045,7,-56.75,-92.75,-182.5,-185.79998779296875,-44.5,1,,-1.2083333333333333,1246.5,-15.0,1250.0,4.0625,1249.0, 6199,2024-07-31,1264.0,1280.5,1252.0,1273.5,282892.0,0.0031746031746031633,1.425531914893617,-0.7307692307692307,65.83143507972665,63.7397421222205,-43.65962055720911,-75.71911867520612,-155.86190907437026,-172.95527046340294,23.469257861685,28.5,38.990640818135034,66.54999999999995,-14.169723018714876,147.26972301871479,26.19013849064254,106.90986150935737,-76.97236976766976,75.18796992481202,12.947985308932758,40.35986150935743,7,-43.25,-92.25,-186.5,-189.79998779296875,-48.5,2,,1.0909090909090908,1260.0,-1.2083333333333333,1246.5,-15.0,1250.0, 6200,2024-08-01,1255.0,1270.5,1253.5,1264.0,222049.0,-0.007120253164557,-1.8333333333333333,0.9473684210526315,68.0,64.81003690680099,-26.557041660109235,-63.7250129702652,-143.07156318447392,-162.41037985818298,22.97641381473715,17.0,40.92222710150554,53.575000000000045,-30.359357183438078,137.50935718343817,11.607821408281097,95.542178591719,-58.62513279090285,40.0,-20.61879243272601,41.967178591719055,8,-19.25,-83.25,-179.125,-183.29998779296875,-39.5,3,,1.425531914893617,1264.0,1.0909090909090908,1260.0,-1.2083333333333333,1246.5, 6201,2024-08-02,1210.0,1247.0,1209.0,1247.0,335355.0,-0.03585657370517925,1.054054054054054,4.111111111111111,59.465020576131685,64.28624980663653,25.07771738872748,-16.914427100808098,-95.30625508463481,-116.3350181052399,21.90271096803739,46.0,44.8760039208114,6.875,-76.26462574145103,90.01462574145103,-34.6948128707254,48.4448128707254,-5.212619511812591,1.3986013986013985,-58.75738522519941,41.569812870725485,8,27.0,-38.25,-134.5,-144.79998779296875,5.5,4,,-1.8333333333333333,1255.0,1.425531914893617,1264.0,1.0909090909090908,1260.0, 6202,2024-08-05,1156.5,1194.0,1151.0,1174.0,435447.0,-0.04421487603305785,-2.017543859649123,0.47297297297297297,49.06621392190153,63.506665328314014,77.82623456742203,38.31365782213379,-39.0575623377465,-61.980003213826876,21.379546044282165,59.0,40.520639240721266,-46.47499999999991,-129.9561513551796,37.00615135517978,-88.21557567758987,-4.73442432240995,124.0,4.247104247104247,-56.494350156133706,41.74057567758988,8,59.25,15.25,-81.0,-91.29998779296875,59.0,0,,1.054054054054054,1210.0,-1.8333333333333333,1255.0,1.425531914893617,1264.0, 6203,2024-08-06,1175.5,1185.0,1153.5,1178.0,308537.0,0.016428880242109756,2.8181818181818183,0.14285714285714285,57.16783216783216,63.10603771774165,60.921697953849616,23.221408210663412,-55.01529688026517,-80.02179111798591,21.314192802305396,31.5,41.56881323674452,-29.200000000000045,-108.61589394153907,50.21589394153898,-68.90794697076967,10.50794697076958,102.41000000000008,18.91891891891892,-47.46088242748519,39.70794697076957,8,40.25,27.5,-87.25,-111.04998779296875,40.0,1,,-2.017543859649123,1156.5,1.054054054054054,1210.0,-1.8333333333333333,1255.0, 6204,2024-08-07,1213.5,1217.0,1166.5,1174.0,247164.0,0.03232666950233942,1.1720430107526882,-15.8,55.12820512820513,62.2578118695158,22.02402768557613,-12.256646620544416,-89.53321902158996,-116.85683364057581,21.013696771660427,50.5,39.29381442294107,6.7999999999999545,-71.31152620659304,84.91152620659295,-32.25576310329643,45.85576310329634,61.87180000000012,52.30125523012552,-12.31587419959402,39.05576310329647,8,2.25,-6.0,-122.625,-146.54998779296875,2.0,2,,2.8181818181818183,1175.5,-2.017543859649123,1156.5,1.054054054054054,1210.0, 6205,2024-08-08,1212.0,1212.5,1178.5,1205.0,255043.0,-0.0012360939431397266,7.5,0.17721518987341772,55.02742230347349,60.95771646310364,19.80649809593524,-9.885187268170284,-83.83590100911351,-114.37239392189963,20.21569796547682,35.0,40.74291928764501,4.4249999999999545,-73.50295255542869,82.3529525554286,-34.53897627771448,43.38897627771439,60.884364000000005,63.541666666666664,0.18282386766659187,38.96397627771436,8,3.75,-4.5,-106.375,-130.29998779296875,3.5,3,,1.1720430107526882,1213.5,2.8181818181818183,1175.5,-2.017543859649123,1156.5, 6206,2024-08-09,1215.5,1224.5,1209.0,1214.5,209205.0,0.0028877887788778533,-1.5833333333333333,0.14285714285714285,50.40322580645162,58.70854237897595,12.178747597350366,-11.036985685084574,-82.70511283551104,-116.77777190389861,20.04416318676047,15.5,38.18918584235462,6.0750000000000455,-70.69483714157718,82.84483714157727,-32.30991857078857,44.45991857078866,54.946676719999914,87.75510204081633,27.31740344644126,38.384918570788635,8,0.25,-8.0,-109.375,-133.29998779296875,0.0,4,,7.5,1212.0,1.1720430107526882,1213.5,2.8181818181818183,1175.5,